Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 140.37 | 141.50 | 138.83 | 139.19 | 3,207,861 | -0.61(-0.44%) |
Apr 27, 2018 | 138.83 | 140.15 | 138.22 | 139.80 | 1,411,639 | +1.08(+0.78%) |
Apr 26, 2018 | 138.37 | 139.44 | 138.12 | 138.72 | 1,277,920 | +1.03(+0.75%) |
Apr 25, 2018 | 137.76 | 138.05 | 136.11 | 137.69 | 2,140,213 | -0.36(-0.26%) |
Apr 24, 2018 | 139.81 | 140.88 | 136.71 | 138.05 | 2,303,023 | -1.02(-0.73%) |
Apr 23, 2018 | 140.38 | 140.55 | 138.17 | 139.06 | 1,773,386 | -0.73(-0.53%) |
Apr 20, 2018 | 142.48 | 142.91 | 139.05 | 139.79 | 2,643,017 | -2.91(-2.04%) |
Apr 19, 2018 | 142.64 | 143.58 | 142.05 | 142.71 | 1,535,519 | -0.63(-0.44%) |
Apr 18, 2018 | 144.38 | 144.63 | 142.97 | 143.34 | 1,944,567 | -0.57(-0.40%) |
Apr 17, 2018 | 142.61 | 144.37 | 142.03 | 143.91 | 1,349,119 | +2.15(+1.52%) |
Apr 16, 2018 | 141.10 | 143.05 | 140.65 | 141.76 | 2,160,417 | +1.89(+1.35%) |
Apr 13, 2018 | 142.36 | 142.68 | 138.71 | 139.87 | 2,466,727 | -2.52(-1.77%) |
Apr 12, 2018 | 144.00 | 144.36 | 141.99 | 142.39 | 1,983,111 | -0.87(-0.61%) |
Apr 11, 2018 | 142.75 | 144.03 | 142.42 | 143.26 | 1,008,641 | +0.11(+0.08%) |
Apr 10, 2018 | 142.87 | 143.79 | 142.19 | 143.15 | 2,038,406 | +1.85(+1.31%) |
Apr 09, 2018 | 142.10 | 142.76 | 141.19 | 141.30 | 1,791,082 | +0.08(+0.05%) |
Apr 06, 2018 | 141.69 | 143.94 | 139.72 | 141.22 | 1,832,954 | -1.16(-0.81%) |
Apr 05, 2018 | 141.88 | 142.89 | 140.69 | 142.38 | 1,465,305 | +0.92(+0.65%) |
Apr 04, 2018 | 139.16 | 142.33 | 139.11 | 141.46 | 2,000,436 | +1.05(+0.75%) |
Apr 03, 2018 | 139.63 | 140.89 | 138.54 | 140.41 | 1,932,149 | +1.61(+1.16%) |
Apr 02, 2018 | 140.45 | 141.42 | 137.75 | 138.80 | 1,816,294 | -1.93(-1.37%) |
Mar 29, 2018 | 140.72 | 140.72 | 140.72 | 0 | +3.47(+2.53%) | |
Mar 28, 2018 | 138.39 | 139.67 | 136.55 | 137.26 | 2,310,286 | -0.62(-0.45%) |
Mar 27, 2018 | 139.72 | 139.97 | 137.15 | 137.88 | 2,287,444 | -1.43(-1.03%) |
Mar 26, 2018 | 136.43 | 139.49 | 136.43 | 139.31 | 1,830,048 | +4.15(+3.07%) |
Mar 23, 2018 | 135.91 | 137.16 | 134.87 | 135.16 | 1,779,434 | -0.66(-0.48%) |
Mar 22, 2018 | 137.08 | 138.09 | 135.67 | 135.82 | 1,705,071 | -1.53(-1.12%) |
Mar 21, 2018 | 138.95 | 139.18 | 137.24 | 137.35 | 1,316,267 | -1.94(-1.40%) |
Mar 20, 2018 | 137.23 | 139.46 | 137.13 | 139.30 | 1,716,842 | +2.20(+1.60%) |
Mar 19, 2018 | 137.51 | 138.83 | 136.34 | 137.10 | 1,901,262 | -0.38(-0.28%) |
Mar 16, 2018 | 135.48 | 137.76 | 135.48 | 137.48 | 1,720,890 | +2.02(+1.49%) |
Mar 15, 2018 | 136.65 | 136.96 | 134.96 | 135.46 | 2,388,413 | -0.91(-0.67%) |
Mar 14, 2018 | 137.02 | 137.37 | 135.28 | 136.37 | 1,749,764 | -0.65(-0.47%) |
Mar 13, 2018 | 137.23 | 137.54 | 136.11 | 137.02 | 1,238,169 | +0.39(+0.28%) |
Mar 12, 2018 | 136.29 | 137.20 | 136.00 | 136.64 | 1,339,617 | +0.30(+0.22%) |
Mar 09, 2018 | 136.52 | 136.67 | 135.85 | 136.34 | 1,930,029 | +0.62(+0.46%) |
Mar 08, 2018 | 134.97 | 135.74 | 134.20 | 135.72 | 2,002,011 | +0.79(+0.58%) |
Mar 07, 2018 | 135.22 | 134.93 | 1,727,965 | +0.82(+0.61%) | ||
Mar 06, 2018 | 133.62 | 134.52 | 133.19 | 134.11 | 2,159,060 | +0.98(+0.73%) |
Mar 05, 2018 | 131.68 | 133.29 | 131.18 | 133.13 | 2,218,541 | +0.93(+0.70%) |
Mar 02, 2018 | 129.16 | 132.28 | 129.16 | 132.20 | 1,787,837 | +1.98(+1.52%) |
Mar 01, 2018 | 129.95 | 130.90 | 128.81 | 130.22 | 2,438,341 | +0.09(+0.07%) |
Feb 28, 2018 | 131.45 | 132.34 | 130.12 | 130.12 | 1,704,811 | -1.26(-0.96%) |
Feb 27, 2018 | 134.02 | 134.65 | 131.18 | 131.38 | 1,980,821 | -2.94(-2.19%) |
Feb 26, 2018 | 133.70 | 134.64 | 133.41 | 134.32 | 1,194,146 | +0.84(+0.63%) |
Feb 23, 2018 | 131.89 | 133.54 | 131.59 | 133.48 | 1,136,418 | +2.10(+1.60%) |
Feb 22, 2018 | 131.38 | 1,263,728 | +0.31(+0.24%) | |||
Feb 21, 2018 | 130.65 | 133.31 | 130.63 | 131.07 | 2,096,789 | +0.44(+0.34%) |
Feb 20, 2018 | 131.93 | 132.22 | 130.35 | 130.63 | 1,493,120 | -1.58(-1.20%) |
Feb 16, 2018 | 132.22 | 132.22 | 132.22 | 0 | +1.32(+1.01%) | |
Feb 15, 2018 | 131.24 | 131.68 | 129.75 | 130.89 | 2,413,437 | -0.09(-0.07%) |
Feb 14, 2018 | 128.59 | 131.23 | 127.94 | 130.99 | 1,800,490 | +2.09(+1.62%) |
Feb 13, 2018 | 127.85 | 129.11 | 127.85 | 128.90 | 1,856,961 | +0.44(+0.34%) |
Feb 12, 2018 | 126.94 | 129.35 | 126.94 | 128.46 | 2,425,098 | +2.14(+1.69%) |
Feb 09, 2018 | 123.91 | 126.83 | 122.97 | 126.32 | 3,231,291 | +3.09(+2.50%) |
Feb 08, 2018 | 126.67 | 127.11 | 123.03 | 123.23 | 3,267,081 | -3.05(-2.41%) |
Feb 07, 2018 | 128.27 | 128.34 | 125.60 | 126.28 | 3,021,907 | -2.35(-1.83%) |
Feb 06, 2018 | 124.58 | 129.12 | 123.44 | 128.63 | 3,777,158 | +2.26(+1.79%) |
Feb 05, 2018 | 125.05 | 128.47 | 124.25 | 126.37 | 3,848,820 | +0.39(+0.31%) |
Feb 02, 2018 | 130.06 | 130.06 | 124.71 | 125.98 | 3,498,529 | -0.16(-0.13%) |