Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 131.49 | 132.78 | 129.91 | 130.11 | 1,171,370 | -0.70(-0.54%) |
Apr 27, 2018 | 130.69 | 132.32 | 130.00 | 130.82 | 1,168,903 | -0.32(-0.25%) |
Apr 26, 2018 | 131.52 | 132.13 | 129.68 | 131.14 | 1,303,479 | +0.50(+0.38%) |
Apr 25, 2018 | 129.84 | 131.17 | 128.78 | 130.65 | 1,179,888 | +0.32(+0.25%) |
Apr 24, 2018 | 132.17 | 132.80 | 128.86 | 130.32 | 1,640,928 | -0.69(-0.53%) |
Apr 23, 2018 | 131.28 | 132.12 | 130.25 | 131.02 | 886,172 | +0.14(+0.11%) |
Apr 20, 2018 | 130.56 | 131.61 | 130.16 | 130.88 | 1,450,165 | -0.13(-0.10%) |
Apr 19, 2018 | 131.30 | 131.99 | 130.41 | 131.01 | 1,214,592 | -0.66(-0.50%) |
Apr 18, 2018 | 130.30 | 132.50 | 130.12 | 131.67 | 1,693,552 | +1.43(+1.10%) |
Apr 17, 2018 | 128.20 | 130.94 | 128.00 | 130.24 | 3,076,001 | +3.18(+2.50%) |
Apr 16, 2018 | 125.71 | 127.83 | 125.58 | 127.06 | 1,577,231 | +2.29(+1.84%) |
Apr 13, 2018 | 127.12 | 127.50 | 124.24 | 124.76 | 1,420,925 | -1.86(-1.47%) |
Apr 12, 2018 | 126.14 | 127.28 | 125.53 | 126.62 | 3,047,895 | +0.93(+0.74%) |
Apr 11, 2018 | 124.47 | 127.22 | 124.47 | 125.69 | 4,089,527 | +2.08(+1.69%) |
Apr 10, 2018 | 126.10 | 126.45 | 122.77 | 123.60 | 3,854,917 | -0.84(-0.67%) |
Apr 09, 2018 | 125.56 | 126.87 | 124.30 | 124.44 | 2,573,269 | -0.20(-0.16%) |
Apr 06, 2018 | 126.75 | 127.78 | 123.31 | 124.64 | 2,757,985 | -3.34(-2.61%) |
Apr 05, 2018 | 130.33 | 131.76 | 126.83 | 127.98 | 3,064,418 | -1.30(-1.01%) |
Apr 04, 2018 | 124.58 | 129.61 | 124.16 | 129.29 | 3,355,831 | +3.15(+2.50%) |
Apr 03, 2018 | 126.79 | 127.72 | 125.06 | 126.14 | 3,827,389 | +0.41(+0.33%) |
Apr 02, 2018 | 128.48 | 129.86 | 124.13 | 125.73 | 3,313,200 | -3.72(-2.88%) |
Mar 29, 2018 | 129.45 | 129.45 | 129.45 | 0 | +1.98(+1.55%) | |
Mar 28, 2018 | 129.09 | 129.94 | 126.19 | 127.47 | 2,323,631 | -1.61(-1.25%) |
Mar 27, 2018 | 132.71 | 132.96 | 128.49 | 129.08 | 1,888,927 | -3.17(-2.40%) |
Mar 26, 2018 | 128.98 | 132.44 | 128.50 | 132.25 | 2,087,435 | +4.91(+3.86%) |
Mar 23, 2018 | 130.48 | 131.31 | 127.33 | 127.33 | 2,142,218 | -3.32(-2.54%) |
Mar 22, 2018 | 132.41 | 134.19 | 130.56 | 130.66 | 1,708,712 | -3.02(-2.26%) |
Mar 21, 2018 | 133.53 | 134.53 | 132.84 | 133.67 | 1,294,481 | -0.12(-0.09%) |
Mar 20, 2018 | 133.77 | 134.51 | 133.42 | 133.80 | 1,408,486 | +0.69(+0.52%) |
Mar 19, 2018 | 133.21 | 133.75 | 131.85 | 133.10 | 1,745,818 | -1.18(-0.88%) |
Mar 16, 2018 | 135.19 | 135.61 | 134.27 | 134.28 | 2,727,332 | -0.64(-0.47%) |
Mar 15, 2018 | 134.78 | 136.17 | 134.17 | 134.92 | 1,376,332 | +0.28(+0.21%) |
Mar 14, 2018 | 135.58 | 136.12 | 133.96 | 134.64 | 1,376,202 | -0.30(-0.23%) |
Mar 13, 2018 | 135.63 | 136.47 | 134.77 | 134.94 | 2,114,626 | -0.06(-0.04%) |
Mar 12, 2018 | 136.34 | 136.77 | 134.52 | 135.00 | 2,300,981 | -1.41(-1.03%) |
Mar 09, 2018 | 135.04 | 137.66 | 133.46 | 136.41 | 2,622,129 | +3.75(+2.83%) |
Mar 08, 2018 | 132.50 | 133.47 | 132.18 | 132.66 | 1,644,741 | +0.35(+0.27%) |
Mar 07, 2018 | 132.74 | 132.30 | 1,711,772 | +1.31(+1.00%) | ||
Mar 06, 2018 | 130.02 | 131.82 | 129.47 | 131.00 | 2,495,377 | +1.79(+1.38%) |
Mar 05, 2018 | 131.80 | 132.28 | 127.84 | 129.21 | 3,819,034 | -3.66(-2.76%) |
Mar 02, 2018 | 129.96 | 133.23 | 128.64 | 132.88 | 2,506,479 | +1.94(+1.48%) |
Mar 01, 2018 | 134.43 | 135.25 | 130.58 | 130.93 | 3,215,321 | -3.49(-2.60%) |
Feb 28, 2018 | 131.85 | 136.45 | 131.85 | 134.43 | 2,548,963 | +2.94(+2.24%) |
Feb 27, 2018 | 134.98 | 135.51 | 131.45 | 131.49 | 2,321,498 | -3.07(-2.29%) |
Feb 26, 2018 | 135.73 | 136.29 | 134.44 | 134.56 | 1,968,364 | -0.78(-0.58%) |
Feb 23, 2018 | 135.01 | 135.41 | 133.89 | 135.34 | 1,396,901 | +1.49(+1.12%) |
Feb 22, 2018 | 133.85 | 2,131,817 | -0.98(-0.73%) | |||
Feb 21, 2018 | 133.73 | 137.58 | 133.55 | 134.83 | 4,011,423 | +1.44(+1.08%) |
Feb 20, 2018 | 131.20 | 133.87 | 131.19 | 133.38 | 2,276,520 | +1.84(+1.40%) |
Feb 16, 2018 | 131.54 | 131.54 | 131.54 | 0 | -2.65(-1.97%) | |
Feb 15, 2018 | 134.98 | 137.67 | 133.77 | 134.19 | 4,522,600 | -3.75(-2.72%) |
Feb 14, 2018 | 133.91 | 138.09 | 133.27 | 137.94 | 3,743,136 | +4.40(+3.29%) |
Feb 13, 2018 | 131.49 | 133.90 | 130.79 | 133.54 | 2,079,082 | +1.43(+1.09%) |
Feb 12, 2018 | 130.51 | 132.90 | 130.37 | 132.11 | 2,984,395 | +2.67(+2.06%) |
Feb 09, 2018 | 127.78 | 130.56 | 124.51 | 129.44 | 3,037,792 | +2.29(+1.80%) |
Feb 08, 2018 | 132.62 | 127.09 | 127.15 | 3,113,129 | -5.47(-4.13%) | |
Feb 07, 2018 | 135.60 | 131.69 | 132.62 | 1,895,923 | -0.37(-0.28%) | |
Feb 06, 2018 | 127.33 | 133.18 | 124.42 | 132.99 | 3,034,364 | +1.87(+1.43%) |
Feb 05, 2018 | 133.74 | 135.43 | 129.69 | 131.12 | 3,048,853 | -2.95(-2.20%) |
Feb 02, 2018 | 139.32 | 139.62 | 133.89 | 134.08 | 2,813,729 | -6.03(-4.30%) |