Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 137.80 | 139.00 | 135.66 | 135.85 | 543,559 | -1.41(-1.03%) |
Apr 27, 2018 | 135.73 | 137.59 | 135.68 | 137.26 | 575,002 | +1.51(+1.11%) |
Apr 26, 2018 | 134.23 | 136.50 | 132.98 | 135.75 | 439,924 | +2.15(+1.61%) |
Apr 25, 2018 | 132.59 | 135.34 | 132.59 | 133.60 | 603,413 | +0.14(+0.10%) |
Apr 24, 2018 | 134.14 | 135.57 | 132.35 | 133.46 | 1,007,573 | -0.22(-0.16%) |
Apr 23, 2018 | 133.83 | 135.81 | 133.22 | 133.68 | 646,111 | +0.42(+0.32%) |
Apr 20, 2018 | 136.32 | 136.46 | 132.39 | 133.26 | 1,007,260 | -3.00(-2.20%) |
Apr 19, 2018 | 137.09 | 137.44 | 135.12 | 136.26 | 637,145 | -0.75(-0.55%) |
Apr 18, 2018 | 139.41 | 140.34 | 136.74 | 137.01 | 992,496 | -2.35(-1.69%) |
Apr 17, 2018 | 139.34 | 140.15 | 138.23 | 139.36 | 1,263,704 | +1.36(+0.99%) |
Apr 16, 2018 | 136.82 | 138.83 | 135.78 | 138.00 | 814,510 | +2.00(+1.47%) |
Apr 13, 2018 | 138.07 | 138.07 | 134.70 | 136.00 | 517,269 | -1.76(-1.28%) |
Apr 12, 2018 | 136.83 | 138.37 | 135.87 | 137.76 | 792,776 | +1.61(+1.18%) |
Apr 11, 2018 | 136.16 | 137.96 | 135.66 | 136.15 | 764,631 | -1.01(-0.74%) |
Apr 10, 2018 | 137.91 | 138.07 | 136.59 | 137.16 | 738,043 | +0.69(+0.51%) |
Apr 09, 2018 | 137.92 | 138.26 | 135.74 | 136.47 | 627,837 | -0.47(-0.34%) |
Apr 06, 2018 | 135.88 | 138.10 | 134.77 | 136.94 | 816,675 | -0.19(-0.14%) |
Apr 05, 2018 | 137.45 | 138.45 | 136.07 | 137.13 | 1,128,966 | +0.13(+0.09%) |
Apr 04, 2018 | 133.80 | 137.24 | 133.26 | 137.00 | 828,645 | +2.12(+1.57%) |
Apr 03, 2018 | 134.42 | 136.10 | 133.50 | 134.88 | 786,736 | +1.62(+1.22%) |
Apr 02, 2018 | 133.18 | 134.90 | 131.67 | 133.26 | 1,287,566 | +0.11(+0.08%) |
Mar 29, 2018 | 133.15 | 133.15 | 133.15 | 0 | +2.66(+2.04%) | |
Mar 28, 2018 | 130.25 | 133.16 | 129.38 | 130.49 | 676,325 | +0.48(+0.37%) |
Mar 27, 2018 | 132.17 | 132.41 | 129.44 | 130.01 | 613,053 | -2.16(-1.63%) |
Mar 26, 2018 | 130.40 | 132.46 | 129.31 | 132.17 | 724,348 | +4.26(+3.33%) |
Mar 23, 2018 | 129.64 | 131.53 | 127.51 | 127.91 | 776,693 | -1.94(-1.49%) |
Mar 22, 2018 | 129.78 | 131.51 | 129.56 | 129.85 | 820,961 | -0.57(-0.44%) |
Mar 21, 2018 | 128.39 | 132.90 | 127.77 | 130.42 | 1,193,112 | +2.16(+1.68%) |
Mar 20, 2018 | 125.44 | 128.71 | 125.36 | 128.26 | 754,560 | +2.40(+1.91%) |
Mar 19, 2018 | 126.04 | 127.11 | 124.38 | 125.86 | 1,150,113 | -1.13(-0.89%) |
Mar 16, 2018 | 128.20 | 128.69 | 126.90 | 126.99 | 1,074,204 | -1.06(-0.83%) |
Mar 15, 2018 | 128.09 | 130.00 | 127.06 | 128.05 | 1,087,446 | +0.89(+0.70%) |
Mar 14, 2018 | 127.05 | 128.11 | 124.89 | 127.16 | 1,024,744 | +0.07(+0.06%) |
Mar 13, 2018 | 126.10 | 128.93 | 125.05 | 127.09 | 1,328,660 | +1.55(+1.23%) |
Mar 12, 2018 | 128.77 | 128.91 | 124.39 | 125.54 | 1,732,342 | -2.53(-1.98%) |
Mar 09, 2018 | 124.91 | 128.46 | 123.24 | 128.07 | 2,075,236 | +5.21(+4.24%) |
Mar 08, 2018 | 126.78 | 127.75 | 122.48 | 122.86 | 3,166,445 | +6.78(+5.84%) |
Mar 07, 2018 | 114.04 | 116.08 | 2,449,199 | -6.66(-5.43%) | ||
Mar 06, 2018 | 119.85 | 122.83 | 119.01 | 122.74 | 978,036 | +3.07(+2.57%) |
Mar 05, 2018 | 122.03 | 123.08 | 118.91 | 119.67 | 907,968 | -3.27(-2.66%) |
Mar 02, 2018 | 120.20 | 123.19 | 118.49 | 122.94 | 582,194 | +1.18(+0.97%) |
Mar 01, 2018 | 121.89 | 123.18 | 119.40 | 121.76 | 796,866 | -0.88(-0.72%) |
Feb 28, 2018 | 122.60 | 125.19 | 122.10 | 122.64 | 986,627 | +1.80(+1.49%) |
Feb 27, 2018 | 127.16 | 128.10 | 120.40 | 120.84 | 1,297,106 | -5.45(-4.32%) |
Feb 26, 2018 | 126.40 | 127.66 | 125.55 | 126.29 | 724,203 | +1.27(+1.02%) |
Feb 23, 2018 | 123.98 | 125.33 | 122.52 | 125.02 | 512,453 | +1.14(+0.92%) |
Feb 22, 2018 | 124.71 | 123.88 | 656,724 | +2.90(+2.40%) | ||
Feb 21, 2018 | 122.09 | 123.74 | 120.87 | 120.98 | 422,765 | -0.41(-0.34%) |
Feb 20, 2018 | 121.20 | 122.98 | 120.37 | 121.39 | 573,578 | -1.53(-1.24%) |
Feb 16, 2018 | 122.92 | 122.92 | 122.92 | 0 | +0.79(+0.65%) | |
Feb 15, 2018 | 122.81 | 119.46 | 122.13 | 530,494 | +2.17(+1.81%) | |
Feb 14, 2018 | 117.94 | 121.27 | 116.92 | 119.96 | 612,089 | +1.35(+1.14%) |
Feb 13, 2018 | 117.89 | 119.08 | 117.26 | 118.61 | 752,821 | +0.35(+0.30%) |
Feb 12, 2018 | 117.35 | 119.39 | 115.99 | 118.26 | 857,669 | +1.50(+1.28%) |
Feb 09, 2018 | 114.49 | 117.91 | 110.67 | 116.76 | 1,012,283 | +3.71(+3.28%) |
Feb 08, 2018 | 117.46 | 117.90 | 112.98 | 113.05 | 621,556 | -4.34(-3.70%) |
Feb 07, 2018 | 116.95 | 119.64 | 116.08 | 117.39 | 702,039 | +0.50(+0.43%) |
Feb 06, 2018 | 110.61 | 118.44 | 109.62 | 116.89 | 1,261,646 | +1.02(+0.88%) |
Feb 05, 2018 | 114.86 | 117.78 | 114.10 | 115.87 | 1,139,649 | +0.12(+0.10%) |
Feb 02, 2018 | 121.18 | 121.21 | 115.53 | 115.75 | 1,233,776 | -5.70(-4.69%) |