Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 125.83 | 125.83 | 122.34 | 122.59 | 1,915,484 | -2.56(-2.05%) |
Apr 27, 2018 | 124.59 | 125.63 | 123.21 | 125.16 | 1,891,515 | +0.44(+0.35%) |
Apr 26, 2018 | 124.02 | 125.31 | 122.30 | 124.72 | 2,432,458 | +0.72(+0.58%) |
Apr 25, 2018 | 122.39 | 124.36 | 121.43 | 124.00 | 2,560,697 | +1.39(+1.13%) |
Apr 24, 2018 | 124.17 | 125.97 | 120.47 | 122.61 | 3,953,844 | -0.74(-0.60%) |
Apr 23, 2018 | 124.68 | 125.43 | 122.48 | 123.35 | 3,342,370 | -1.52(-1.21%) |
Apr 20, 2018 | 128.83 | 129.97 | 124.33 | 124.86 | 3,975,699 | -8.97(-6.70%) |
Apr 19, 2018 | 136.24 | 136.59 | 132.14 | 133.83 | 2,323,703 | -2.43(-1.79%) |
Apr 18, 2018 | 134.75 | 137.21 | 134.28 | 136.27 | 1,370,028 | +2.20(+1.64%) |
Apr 17, 2018 | 133.31 | 134.79 | 133.05 | 134.07 | 1,848,498 | +1.47(+1.11%) |
Apr 16, 2018 | 132.56 | 133.37 | 131.66 | 132.59 | 907,884 | +1.11(+0.84%) |
Apr 13, 2018 | 131.97 | 132.15 | 130.84 | 131.49 | 718,397 | +0.51(+0.39%) |
Apr 12, 2018 | 131.17 | 132.18 | 130.79 | 130.98 | 1,131,338 | +0.49(+0.38%) |
Apr 11, 2018 | 130.15 | 131.25 | 129.75 | 130.48 | 1,001,907 | -0.96(-0.73%) |
Apr 10, 2018 | 131.05 | 133.13 | 130.73 | 131.44 | 1,256,858 | +1.97(+1.52%) |
Apr 09, 2018 | 130.65 | 131.88 | 129.17 | 129.47 | 758,357 | -0.12(-0.09%) |
Apr 06, 2018 | 132.38 | 133.31 | 127.68 | 129.59 | 1,380,064 | -4.00(-2.99%) |
Apr 05, 2018 | 134.15 | 134.61 | 132.77 | 133.59 | 1,031,817 | +0.36(+0.27%) |
Apr 04, 2018 | 128.88 | 133.66 | 127.72 | 133.23 | 1,388,533 | +1.80(+1.37%) |
Apr 03, 2018 | 130.67 | 131.47 | 129.22 | 131.43 | 1,331,555 | +1.32(+1.01%) |
Apr 02, 2018 | 132.63 | 132.81 | 128.41 | 130.11 | 1,387,494 | -2.54(-1.91%) |
Mar 29, 2018 | 132.65 | 132.65 | 132.65 | 0 | +2.04(+1.56%) | |
Mar 28, 2018 | 131.62 | 132.29 | 130.01 | 130.60 | 1,368,978 | -1.35(-1.02%) |
Mar 27, 2018 | 135.54 | 135.59 | 131.26 | 131.95 | 1,284,862 | -3.53(-2.61%) |
Mar 26, 2018 | 132.98 | 135.76 | 132.43 | 135.49 | 1,198,567 | +4.48(+3.42%) |
Mar 23, 2018 | 133.99 | 134.85 | 130.82 | 131.01 | 1,151,940 | -2.73(-2.04%) |
Mar 22, 2018 | 137.20 | 137.95 | 133.36 | 133.74 | 1,254,413 | -5.00(-3.61%) |
Mar 21, 2018 | 137.25 | 140.19 | 137.10 | 138.74 | 1,604,337 | +1.48(+1.08%) |
Mar 20, 2018 | 136.45 | 137.89 | 136.03 | 137.26 | 1,189,499 | +1.02(+0.75%) |
Mar 19, 2018 | 137.31 | 137.54 | 133.87 | 136.24 | 1,286,402 | -1.46(-1.06%) |
Mar 16, 2018 | 136.72 | 138.09 | 135.89 | 137.70 | 1,728,693 | +1.06(+0.78%) |
Mar 15, 2018 | 136.15 | 137.00 | 135.51 | 136.64 | 933,172 | +0.87(+0.64%) |
Mar 14, 2018 | 136.72 | 137.80 | 135.12 | 135.77 | 1,112,039 | +0.16(+0.12%) |
Mar 13, 2018 | 136.71 | 137.83 | 135.15 | 135.62 | 1,203,444 | -1.03(-0.75%) |
Mar 12, 2018 | 138.84 | 138.84 | 136.19 | 136.65 | 1,253,700 | -1.87(-1.35%) |
Mar 09, 2018 | 136.59 | 138.98 | 136.26 | 138.52 | 1,863,798 | +2.65(+1.95%) |
Mar 08, 2018 | 135.63 | 136.34 | 134.73 | 135.87 | 1,044,140 | +0.80(+0.59%) |
Mar 07, 2018 | 135.87 | 135.07 | 2,070,359 | +2.71(+2.05%) | ||
Mar 06, 2018 | 131.88 | 132.79 | 130.65 | 132.36 | 1,984,088 | +1.09(+0.83%) |
Mar 05, 2018 | 130.60 | 131.92 | 129.30 | 131.27 | 2,167,050 | -0.29(-0.22%) |
Mar 02, 2018 | 130.96 | 132.17 | 129.14 | 131.56 | 1,786,456 | -0.34(-0.26%) |
Mar 01, 2018 | 137.14 | 138.14 | 131.78 | 131.90 | 2,182,091 | -5.38(-3.92%) |
Feb 28, 2018 | 140.44 | 140.44 | 137.17 | 137.28 | 1,291,357 | -2.12(-1.52%) |
Feb 27, 2018 | 140.50 | 142.24 | 139.39 | 139.40 | 1,116,583 | -1.16(-0.83%) |
Feb 26, 2018 | 138.71 | 140.94 | 138.71 | 140.56 | 1,016,008 | +1.78(+1.28%) |
Feb 23, 2018 | 138.61 | 138.87 | 136.95 | 138.79 | 1,040,623 | +1.03(+0.74%) |
Feb 22, 2018 | 137.37 | 137.76 | 755,043 | -0.51(-0.37%) | ||
Feb 21, 2018 | 137.06 | 140.33 | 137.06 | 138.27 | 1,327,644 | +0.97(+0.71%) |
Feb 20, 2018 | 137.04 | 138.18 | 136.67 | 137.30 | 1,065,803 | -0.48(-0.35%) |
Feb 16, 2018 | 137.78 | 137.78 | 137.78 | 0 | -0.31(-0.22%) | |
Feb 15, 2018 | 138.65 | 138.75 | 137.19 | 138.09 | 1,103,959 | +0.74(+0.54%) |
Feb 14, 2018 | 134.79 | 137.62 | 134.46 | 137.35 | 1,321,653 | +1.90(+1.40%) |
Feb 13, 2018 | 135.68 | 136.19 | 134.65 | 135.45 | 1,067,504 | -0.84(-0.61%) |
Feb 12, 2018 | 133.78 | 137.32 | 133.41 | 136.29 | 1,454,674 | +3.28(+2.47%) |
Feb 09, 2018 | 133.19 | 134.05 | 128.81 | 133.00 | 2,360,014 | +1.18(+0.90%) |
Feb 08, 2018 | 137.55 | 137.78 | 131.68 | 131.82 | 2,162,754 | -5.93(-4.31%) |
Feb 07, 2018 | 139.41 | 139.60 | 137.68 | 137.75 | 1,510,333 | -1.62(-1.16%) |
Feb 06, 2018 | 134.12 | 139.69 | 132.59 | 139.37 | 2,201,265 | +1.19(+0.86%) |
Feb 05, 2018 | 140.92 | 141.83 | 135.93 | 138.18 | 2,385,213 | -3.10(-2.20%) |
Feb 02, 2018 | 143.29 | 143.29 | 140.69 | 141.29 | 1,518,259 | -2.53(-1.76%) |