Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 124.66 | 124.66 | 121.20 | 121.45 | 1,933,488 | -2.54(-2.05%) |
Apr 27, 2018 | 123.43 | 124.46 | 122.06 | 123.99 | 1,909,293 | +0.44(+0.35%) |
Apr 26, 2018 | 122.87 | 124.15 | 121.17 | 123.56 | 2,455,320 | +0.71(+0.58%) |
Apr 25, 2018 | 121.26 | 123.20 | 120.30 | 122.84 | 2,584,765 | +1.37(+1.13%) |
Apr 24, 2018 | 123.01 | 124.80 | 119.35 | 121.47 | 3,991,006 | -0.73(-0.60%) |
Apr 23, 2018 | 123.52 | 124.27 | 121.34 | 122.20 | 3,373,784 | -1.50(-1.21%) |
Apr 20, 2018 | 127.63 | 128.76 | 123.18 | 123.70 | 4,013,066 | -8.89(-6.70%) |
Apr 19, 2018 | 134.97 | 135.32 | 130.91 | 132.59 | 2,345,543 | -2.41(-1.79%) |
Apr 18, 2018 | 133.50 | 135.93 | 133.03 | 135.00 | 1,382,904 | +2.18(+1.64%) |
Apr 17, 2018 | 132.07 | 133.54 | 131.81 | 132.82 | 1,865,871 | +1.46(+1.11%) |
Apr 16, 2018 | 131.33 | 132.13 | 130.43 | 131.36 | 916,417 | +1.10(+0.84%) |
Apr 13, 2018 | 130.74 | 130.92 | 129.62 | 130.26 | 725,149 | +0.51(+0.39%) |
Apr 12, 2018 | 129.94 | 130.95 | 129.58 | 129.76 | 1,141,972 | +0.49(+0.38%) |
Apr 11, 2018 | 128.93 | 130.03 | 128.54 | 129.27 | 1,011,324 | -0.95(-0.73%) |
Apr 10, 2018 | 129.83 | 131.89 | 129.52 | 130.22 | 1,268,671 | +1.95(+1.52%) |
Apr 09, 2018 | 129.43 | 130.66 | 127.96 | 128.26 | 765,484 | -0.12(-0.09%) |
Apr 06, 2018 | 131.15 | 132.07 | 126.49 | 128.38 | 1,393,035 | -3.96(-2.99%) |
Apr 05, 2018 | 132.90 | 133.36 | 131.53 | 132.35 | 1,041,515 | +0.36(+0.27%) |
Apr 04, 2018 | 127.68 | 132.41 | 126.53 | 131.99 | 1,401,584 | +1.78(+1.37%) |
Apr 03, 2018 | 129.46 | 130.25 | 128.01 | 130.20 | 1,344,070 | +1.30(+1.01%) |
Apr 02, 2018 | 131.40 | 131.57 | 127.22 | 128.90 | 1,400,535 | -2.51(-1.91%) |
Mar 29, 2018 | 131.41 | 131.41 | 131.41 | 0 | +2.03(+1.57%) | |
Mar 28, 2018 | 130.39 | 131.06 | 128.80 | 129.39 | 1,381,845 | -1.34(-1.02%) |
Mar 27, 2018 | 134.28 | 134.33 | 130.04 | 130.73 | 1,296,938 | -3.50(-2.61%) |
Mar 26, 2018 | 131.74 | 134.50 | 131.20 | 134.22 | 1,209,832 | +4.43(+3.42%) |
Mar 23, 2018 | 132.74 | 133.59 | 129.60 | 129.79 | 1,162,767 | -2.70(-2.04%) |
Mar 22, 2018 | 135.92 | 136.67 | 132.12 | 132.49 | 1,266,203 | -4.96(-3.61%) |
Mar 21, 2018 | 135.97 | 138.88 | 135.82 | 137.45 | 1,619,416 | +1.47(+1.08%) |
Mar 20, 2018 | 135.18 | 136.61 | 134.77 | 135.98 | 1,200,679 | +1.01(+0.75%) |
Mar 19, 2018 | 136.03 | 136.26 | 132.62 | 134.97 | 1,298,492 | -1.45(-1.06%) |
Mar 16, 2018 | 135.44 | 136.81 | 134.63 | 136.42 | 1,744,941 | +1.05(+0.78%) |
Mar 15, 2018 | 134.88 | 135.73 | 134.25 | 135.37 | 941,942 | +0.86(+0.64%) |
Mar 14, 2018 | 135.45 | 136.52 | 133.86 | 134.51 | 1,122,491 | +0.15(+0.11%) |
Mar 13, 2018 | 135.44 | 136.55 | 133.89 | 134.35 | 1,214,755 | -1.02(-0.75%) |
Mar 12, 2018 | 137.54 | 137.54 | 134.92 | 135.38 | 1,265,484 | -1.85(-1.35%) |
Mar 09, 2018 | 135.31 | 137.68 | 134.99 | 137.23 | 1,881,316 | +2.62(+1.95%) |
Mar 08, 2018 | 134.37 | 135.07 | 133.48 | 134.60 | 1,053,954 | +0.79(+0.59%) |
Mar 07, 2018 | 134.61 | 133.81 | 2,089,818 | +2.68(+2.05%) | ||
Mar 06, 2018 | 130.65 | 131.55 | 129.43 | 131.13 | 2,002,737 | +1.09(+0.83%) |
Mar 05, 2018 | 129.38 | 130.69 | 128.10 | 130.05 | 2,187,418 | -0.29(-0.22%) |
Mar 02, 2018 | 129.74 | 130.94 | 127.94 | 130.34 | 1,803,247 | -0.33(-0.26%) |
Mar 01, 2018 | 135.86 | 136.85 | 130.55 | 130.67 | 2,202,600 | -5.33(-3.92%) |
Feb 28, 2018 | 139.13 | 139.13 | 135.89 | 136.00 | 1,303,494 | -2.10(-1.52%) |
Feb 27, 2018 | 139.19 | 140.91 | 138.09 | 138.10 | 1,127,077 | -1.15(-0.83%) |
Feb 26, 2018 | 137.42 | 139.62 | 137.42 | 139.26 | 1,025,558 | +1.76(+1.28%) |
Feb 23, 2018 | 137.32 | 137.58 | 135.68 | 137.50 | 1,050,404 | +1.02(+0.75%) |
Feb 22, 2018 | 136.09 | 136.48 | 762,139 | -0.50(-0.37%) | ||
Feb 21, 2018 | 135.78 | 139.03 | 135.78 | 136.98 | 1,340,123 | +0.97(+0.71%) |
Feb 20, 2018 | 135.76 | 136.89 | 135.40 | 136.02 | 1,075,821 | -0.48(-0.35%) |
Feb 16, 2018 | 136.50 | 136.50 | 136.50 | 0 | -0.31(-0.23%) | |
Feb 15, 2018 | 137.36 | 137.46 | 135.91 | 136.80 | 1,114,335 | +0.74(+0.54%) |
Feb 14, 2018 | 133.54 | 136.33 | 133.21 | 136.07 | 1,334,075 | +1.88(+1.40%) |
Feb 13, 2018 | 134.41 | 134.92 | 133.40 | 134.19 | 1,077,538 | -0.83(-0.61%) |
Feb 12, 2018 | 132.53 | 136.04 | 132.16 | 135.02 | 1,468,346 | +3.25(+2.47%) |
Feb 09, 2018 | 131.95 | 132.81 | 127.61 | 131.76 | 2,382,196 | +1.17(+0.90%) |
Feb 08, 2018 | 136.26 | 136.50 | 130.46 | 130.59 | 2,183,082 | -5.88(-4.31%) |
Feb 07, 2018 | 138.11 | 138.30 | 136.39 | 136.47 | 1,524,528 | -1.61(-1.16%) |
Feb 06, 2018 | 132.87 | 138.39 | 131.35 | 138.08 | 2,221,954 | +1.18(+0.86%) |
Feb 05, 2018 | 139.61 | 140.51 | 134.67 | 136.90 | 2,407,631 | -3.08(-2.20%) |
Feb 02, 2018 | 141.96 | 141.96 | 139.38 | 139.97 | 1,532,529 | -2.50(-1.76%) |