Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 126.12 | 128.20 | 124.05 | 124.17 | 493,512 | -2.63(-2.07%) |
Apr 27, 2018 | 127.51 | 128.91 | 125.48 | 126.80 | 357,282 | -0.62(-0.49%) |
Apr 26, 2018 | 128.33 | 128.33 | 125.29 | 127.43 | 472,675 | -0.63(-0.49%) |
Apr 25, 2018 | 128.09 | 129.03 | 127.13 | 128.06 | 361,085 | -0.49(-0.38%) |
Apr 24, 2018 | 133.74 | 134.17 | 126.77 | 128.55 | 396,315 | -4.02(-3.03%) |
Apr 23, 2018 | 134.89 | 135.82 | 132.51 | 132.57 | 212,099 | -1.80(-1.34%) |
Apr 20, 2018 | 135.36 | 136.34 | 133.25 | 134.38 | 338,152 | -0.50(-0.37%) |
Apr 19, 2018 | 135.09 | 136.26 | 134.09 | 134.88 | 308,791 | -0.42(-0.31%) |
Apr 18, 2018 | 135.09 | 135.44 | 134.04 | 135.29 | 260,921 | +1.03(+0.77%) |
Apr 17, 2018 | 133.67 | 134.91 | 132.69 | 134.26 | 247,673 | +1.89(+1.42%) |
Apr 16, 2018 | 132.41 | 132.64 | 131.50 | 132.38 | 357,884 | +0.51(+0.39%) |
Apr 13, 2018 | 133.12 | 133.87 | 131.16 | 131.87 | 187,407 | -0.24(-0.18%) |
Apr 12, 2018 | 131.47 | 132.72 | 130.72 | 132.11 | 240,346 | +1.06(+0.81%) |
Apr 11, 2018 | 130.59 | 131.78 | 129.85 | 131.05 | 298,404 | -0.31(-0.23%) |
Apr 10, 2018 | 131.20 | 132.50 | 130.73 | 131.36 | 461,641 | +2.00(+1.54%) |
Apr 09, 2018 | 129.66 | 131.46 | 128.65 | 129.36 | 252,587 | +0.44(+0.34%) |
Apr 06, 2018 | 131.76 | 132.34 | 127.57 | 128.92 | 315,684 | -3.59(-2.71%) |
Apr 05, 2018 | 132.91 | 133.98 | 132.04 | 132.51 | 268,235 | -0.03(-0.02%) |
Apr 04, 2018 | 129.41 | 132.67 | 128.57 | 132.54 | 321,309 | +1.36(+1.03%) |
Apr 03, 2018 | 130.41 | 131.94 | 129.73 | 131.18 | 399,943 | +1.67(+1.29%) |
Apr 02, 2018 | 132.40 | 133.10 | 128.45 | 129.51 | 346,034 | -2.89(-2.18%) |
Mar 29, 2018 | 132.40 | 132.40 | 132.40 | 0 | +1.85(+1.42%) | |
Mar 28, 2018 | 131.42 | 132.17 | 129.50 | 130.55 | 381,136 | -0.92(-0.70%) |
Mar 27, 2018 | 135.82 | 135.90 | 130.71 | 131.47 | 328,870 | -3.52(-2.61%) |
Mar 26, 2018 | 134.25 | 135.26 | 132.94 | 134.99 | 424,014 | +2.34(+1.76%) |
Mar 23, 2018 | 135.44 | 138.30 | 132.41 | 132.65 | 334,237 | -1.79(-1.33%) |
Mar 22, 2018 | 138.01 | 138.25 | 134.38 | 134.44 | 213,825 | -4.59(-3.30%) |
Mar 21, 2018 | 139.41 | 140.02 | 138.63 | 139.03 | 326,464 | -0.67(-0.48%) |
Mar 20, 2018 | 137.06 | 139.97 | 137.06 | 139.70 | 447,391 | +2.89(+2.11%) |
Mar 19, 2018 | 136.64 | 137.13 | 134.66 | 136.81 | 147,842 | -0.43(-0.31%) |
Mar 16, 2018 | 136.92 | 137.74 | 136.20 | 137.24 | 496,288 | +0.76(+0.56%) |
Mar 15, 2018 | 136.47 | 137.31 | 135.43 | 136.47 | 212,019 | +0.01(+0.01%) |
Mar 14, 2018 | 136.36 | 137.37 | 134.72 | 136.47 | 269,855 | +0.55(+0.40%) |
Mar 13, 2018 | 136.83 | 137.44 | 135.47 | 135.92 | 185,531 | -0.37(-0.27%) |
Mar 12, 2018 | 137.42 | 137.42 | 135.23 | 136.29 | 204,665 | -0.70(-0.51%) |
Mar 09, 2018 | 133.55 | 137.42 | 133.30 | 136.99 | 462,508 | +4.29(+3.23%) |
Mar 08, 2018 | 132.35 | 133.11 | 131.10 | 132.69 | 283,764 | +0.72(+0.55%) |
Mar 07, 2018 | 132.60 | 131.97 | 472,284 | +0.95(+0.72%) | ||
Mar 06, 2018 | 129.46 | 131.36 | 128.77 | 131.02 | 353,133 | +1.98(+1.53%) |
Mar 05, 2018 | 127.06 | 129.62 | 126.80 | 129.04 | 388,143 | +1.35(+1.05%) |
Mar 02, 2018 | 125.23 | 127.82 | 124.67 | 127.70 | 406,438 | +1.40(+1.11%) |
Mar 01, 2018 | 127.62 | 128.51 | 124.63 | 126.29 | 267,247 | -0.80(-0.63%) |
Feb 28, 2018 | 130.33 | 130.33 | 127.09 | 127.09 | 279,924 | -2.55(-1.96%) |
Feb 27, 2018 | 131.90 | 132.56 | 129.46 | 129.64 | 308,566 | -2.10(-1.59%) |
Feb 26, 2018 | 131.03 | 131.92 | 129.76 | 131.74 | 279,339 | +1.45(+1.11%) |
Feb 23, 2018 | 128.90 | 130.33 | 128.54 | 130.29 | 237,465 | +1.97(+1.54%) |
Feb 22, 2018 | 127.75 | 129.36 | 127.51 | 128.32 | 207,493 | +0.94(+0.74%) |
Feb 21, 2018 | 126.89 | 130.06 | 126.89 | 127.38 | 322,798 | +0.26(+0.20%) |
Feb 20, 2018 | 126.63 | 127.96 | 126.22 | 127.12 | 199,240 | -0.48(-0.38%) |
Feb 16, 2018 | 127.60 | 127.60 | 127.60 | 0 | +0.36(+0.28%) | |
Feb 15, 2018 | 126.35 | 127.31 | 125.17 | 127.24 | 200,556 | +1.78(+1.42%) |
Feb 14, 2018 | 123.18 | 125.52 | 121.96 | 125.46 | 213,891 | +1.89(+1.53%) |
Feb 13, 2018 | 122.91 | 124.20 | 121.40 | 123.56 | 338,972 | +0.34(+0.28%) |
Feb 12, 2018 | 122.36 | 124.83 | 121.67 | 123.22 | 330,010 | +1.61(+1.32%) |
Feb 09, 2018 | 124.95 | 125.21 | 118.36 | 121.61 | 529,436 | -1.69(-1.37%) |
Feb 08, 2018 | 127.53 | 128.02 | 123.25 | 123.30 | 400,628 | -3.67(-2.89%) |
Feb 07, 2018 | 125.95 | 128.26 | 125.81 | 126.97 | 299,335 | +1.07(+0.85%) |
Feb 06, 2018 | 123.18 | 126.98 | 121.44 | 125.90 | 485,598 | -1.65(-1.30%) |
Feb 05, 2018 | 130.48 | 132.20 | 125.97 | 127.56 | 181,420 | -4.49(-3.40%) |
Feb 02, 2018 | 133.93 | 133.97 | 131.77 | 132.04 | 362,798 | -2.25(-1.67%) |