Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 123.44 | 124.09 | 120.85 | 120.90 | 179,257 | -2.25(-1.82%) |
Apr 27, 2018 | 124.32 | 124.32 | 122.45 | 123.14 | 191,186 | -0.91(-0.74%) |
Apr 26, 2018 | 125.02 | 126.31 | 123.61 | 124.06 | 207,329 | -0.71(-0.57%) |
Apr 25, 2018 | 127.24 | 128.05 | 124.64 | 124.77 | 196,585 | -2.34(-1.84%) |
Apr 24, 2018 | 130.35 | 131.43 | 125.33 | 127.11 | 167,709 | -2.54(-1.96%) |
Apr 23, 2018 | 130.68 | 133.03 | 129.23 | 129.65 | 285,837 | -1.82(-1.39%) |
Apr 20, 2018 | 132.37 | 133.46 | 130.97 | 131.47 | 182,853 | -1.57(-1.18%) |
Apr 19, 2018 | 132.30 | 133.26 | 130.81 | 133.04 | 377,171 | +0.43(+0.33%) |
Apr 18, 2018 | 132.39 | 132.82 | 130.90 | 132.61 | 121,311 | +0.41(+0.31%) |
Apr 17, 2018 | 131.61 | 132.79 | 130.47 | 132.20 | 205,587 | +1.05(+0.80%) |
Apr 16, 2018 | 129.25 | 131.21 | 128.60 | 131.14 | 157,385 | +2.62(+2.04%) |
Apr 13, 2018 | 129.21 | 129.58 | 127.76 | 128.52 | 179,487 | -0.10(-0.08%) |
Apr 12, 2018 | 127.54 | 129.33 | 126.76 | 128.62 | 284,642 | +1.50(+1.18%) |
Apr 11, 2018 | 127.06 | 128.55 | 125.83 | 127.12 | 182,486 | -0.74(-0.58%) |
Apr 10, 2018 | 126.27 | 128.97 | 126.14 | 127.86 | 493,590 | +3.49(+2.80%) |
Apr 09, 2018 | 124.74 | 127.16 | 124.19 | 124.38 | 520,609 | +0.86(+0.70%) |
Apr 06, 2018 | 127.23 | 128.40 | 122.60 | 123.51 | 192,185 | -4.82(-3.76%) |
Apr 05, 2018 | 128.47 | 128.64 | 126.51 | 128.33 | 201,158 | +0.70(+0.55%) |
Apr 04, 2018 | 125.38 | 127.82 | 124.65 | 127.63 | 461,194 | +0.35(+0.27%) |
Apr 03, 2018 | 125.64 | 127.52 | 123.63 | 127.28 | 340,847 | +2.52(+2.02%) |
Apr 02, 2018 | 127.92 | 128.28 | 123.65 | 124.76 | 168,252 | -3.41(-2.66%) |
Mar 29, 2018 | 128.17 | 128.17 | 128.17 | 0 | +2.20(+1.75%) | |
Mar 28, 2018 | 126.34 | 127.24 | 124.84 | 125.97 | 278,012 | -0.61(-0.48%) |
Mar 27, 2018 | 129.56 | 129.56 | 125.99 | 126.58 | 197,618 | -2.63(-2.04%) |
Mar 26, 2018 | 127.96 | 129.86 | 126.73 | 129.22 | 136,689 | +3.29(+2.61%) |
Mar 23, 2018 | 127.30 | 128.79 | 125.80 | 125.93 | 227,492 | -1.24(-0.98%) |
Mar 22, 2018 | 131.25 | 131.25 | 127.06 | 127.17 | 231,491 | -5.18(-3.91%) |
Mar 21, 2018 | 133.16 | 133.76 | 132.18 | 132.35 | 183,253 | -1.04(-0.78%) |
Mar 20, 2018 | 131.34 | 133.96 | 131.34 | 133.39 | 205,060 | +2.23(+1.70%) |
Mar 19, 2018 | 130.67 | 131.37 | 129.27 | 131.16 | 210,259 | +0.24(+0.18%) |
Mar 16, 2018 | 130.76 | 131.89 | 129.69 | 130.93 | 401,550 | +0.23(+0.18%) |
Mar 15, 2018 | 131.28 | 132.42 | 129.38 | 130.69 | 160,430 | -0.19(-0.14%) |
Mar 14, 2018 | 132.09 | 132.81 | 130.39 | 130.88 | 174,262 | -0.83(-0.63%) |
Mar 13, 2018 | 132.03 | 132.76 | 131.15 | 131.71 | 160,220 | +0.38(+0.29%) |
Mar 12, 2018 | 131.72 | 132.39 | 130.44 | 131.32 | 166,478 | -0.27(-0.21%) |
Mar 09, 2018 | 129.90 | 131.71 | 128.77 | 131.59 | 188,590 | +2.14(+1.66%) |
Mar 08, 2018 | 130.15 | 130.15 | 127.54 | 129.45 | 195,629 | +0.04(+0.03%) |
Mar 07, 2018 | 127.18 | 129.85 | 127.18 | 129.41 | 292,851 | +1.05(+0.82%) |
Mar 06, 2018 | 128.57 | 129.25 | 127.86 | 128.36 | 178,439 | +0.56(+0.44%) |
Mar 05, 2018 | 126.18 | 128.29 | 125.03 | 127.80 | 187,376 | +1.07(+0.85%) |
Mar 02, 2018 | 124.41 | 127.01 | 123.67 | 126.73 | 203,280 | +0.85(+0.67%) |
Mar 01, 2018 | 126.05 | 129.47 | 124.34 | 125.88 | 270,417 | -0.16(-0.13%) |
Feb 28, 2018 | 130.15 | 130.50 | 125.99 | 126.04 | 300,284 | -3.26(-2.52%) |
Feb 27, 2018 | 130.50 | 130.57 | 128.65 | 129.30 | 263,711 | -0.95(-0.73%) |
Feb 26, 2018 | 128.59 | 130.53 | 126.80 | 130.25 | 310,213 | +1.88(+1.46%) |
Feb 23, 2018 | 128.75 | 132.54 | 124.43 | 128.37 | 790,373 | -4.57(-3.44%) |
Feb 22, 2018 | 133.98 | 132.94 | 363,236 | +1.96(+1.49%) | ||
Feb 21, 2018 | 130.07 | 133.46 | 130.07 | 130.98 | 261,963 | +0.71(+0.55%) |
Feb 20, 2018 | 130.39 | 132.48 | 129.65 | 130.27 | 235,231 | -0.30(-0.23%) |
Feb 16, 2018 | 130.57 | 130.57 | 130.57 | 0 | +0.18(+0.14%) | |
Feb 15, 2018 | 131.49 | 131.56 | 129.24 | 130.39 | 209,066 | -0.59(-0.45%) |
Feb 14, 2018 | 127.85 | 131.67 | 127.67 | 130.98 | 186,129 | +2.21(+1.72%) |
Feb 13, 2018 | 127.16 | 129.09 | 126.99 | 128.77 | 157,981 | +0.34(+0.26%) |
Feb 12, 2018 | 128.50 | 129.73 | 127.05 | 128.43 | 290,828 | +0.42(+0.33%) |
Feb 09, 2018 | 126.91 | 129.07 | 123.53 | 128.01 | 308,896 | +2.64(+2.10%) |
Feb 08, 2018 | 129.01 | 129.05 | 125.30 | 125.37 | 313,330 | -3.73(-2.89%) |
Feb 07, 2018 | 130.27 | 131.14 | 127.57 | 129.11 | 267,046 | -1.37(-1.05%) |
Feb 06, 2018 | 124.31 | 131.26 | 123.48 | 130.48 | 432,806 | +1.14(+0.88%) |
Feb 05, 2018 | 131.80 | 131.80 | 127.85 | 129.33 | 151,235 | -3.61(-2.72%) |
Feb 02, 2018 | 134.65 | 134.66 | 131.65 | 132.94 | 204,868 | -2.34(-1.73%) |