Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 125.25 | 125.44 | 122.89 | 123.03 | 1,135,095 | -2.22(-1.77%) |
Apr 27, 2018 | 123.70 | 125.57 | 122.89 | 125.26 | 1,267,218 | +1.51(+1.22%) |
Apr 26, 2018 | 123.96 | 124.39 | 121.68 | 123.75 | 1,411,580 | +0.29(+0.24%) |
Apr 25, 2018 | 123.46 | 124.34 | 122.28 | 123.45 | 1,889,403 | -0.38(-0.31%) |
Apr 24, 2018 | 124.66 | 126.85 | 123.56 | 123.84 | 4,703,424 | +4.48(+3.75%) |
Apr 23, 2018 | 118.60 | 119.72 | 118.09 | 119.36 | 1,413,079 | +0.75(+0.64%) |
Apr 20, 2018 | 120.42 | 121.13 | 117.60 | 118.60 | 1,106,338 | -2.10(-1.74%) |
Apr 19, 2018 | 122.26 | 122.76 | 119.44 | 120.70 | 726,483 | -2.15(-1.75%) |
Apr 18, 2018 | 122.12 | 124.30 | 122.12 | 122.85 | 673,322 | +0.94(+0.78%) |
Apr 17, 2018 | 122.76 | 123.94 | 121.82 | 121.91 | 1,051,608 | -0.03(-0.03%) |
Apr 16, 2018 | 119.33 | 122.42 | 118.88 | 121.94 | 1,226,543 | +3.95(+3.35%) |
Apr 13, 2018 | 119.30 | 119.79 | 117.49 | 117.98 | 492,351 | -0.35(-0.29%) |
Apr 12, 2018 | 118.40 | 119.10 | 118.05 | 118.33 | 666,098 | +0.08(+0.07%) |
Apr 11, 2018 | 118.24 | 119.51 | 118.14 | 118.25 | 546,145 | -0.71(-0.59%) |
Apr 10, 2018 | 117.54 | 119.50 | 117.46 | 118.96 | 952,004 | +2.40(+2.06%) |
Apr 09, 2018 | 117.47 | 118.69 | 116.50 | 116.56 | 900,561 | -1.37(-1.16%) |
Apr 06, 2018 | 120.47 | 120.61 | 116.25 | 117.93 | 1,168,645 | -3.25(-2.68%) |
Apr 05, 2018 | 121.44 | 121.88 | 120.42 | 121.18 | 1,109,494 | +0.80(+0.67%) |
Apr 04, 2018 | 115.93 | 120.60 | 115.60 | 120.37 | 1,878,979 | +0.29(+0.24%) |
Apr 03, 2018 | 119.83 | 120.79 | 119.13 | 120.08 | 691,152 | +0.61(+0.51%) |
Apr 02, 2018 | 121.13 | 121.39 | 118.01 | 119.47 | 1,246,649 | -2.10(-1.73%) |
Mar 29, 2018 | 121.57 | 121.57 | 121.57 | 0 | +1.54(+1.28%) | |
Mar 28, 2018 | 121.33 | 121.79 | 119.28 | 120.03 | 1,004,625 | -1.30(-1.07%) |
Mar 27, 2018 | 121.81 | 122.54 | 120.29 | 121.33 | 946,883 | -0.51(-0.42%) |
Mar 26, 2018 | 122.80 | 122.99 | 121.07 | 121.83 | 842,156 | +0.64(+0.53%) |
Mar 23, 2018 | 123.78 | 123.87 | 121.01 | 121.19 | 1,455,351 | -2.26(-1.83%) |
Mar 22, 2018 | 124.72 | 125.76 | 123.45 | 123.45 | 1,013,235 | -2.19(-1.74%) |
Mar 21, 2018 | 125.30 | 126.26 | 124.76 | 125.65 | 888,935 | +0.78(+0.62%) |
Mar 20, 2018 | 126.18 | 126.31 | 123.88 | 124.87 | 1,341,011 | -0.59(-0.47%) |
Mar 19, 2018 | 126.17 | 126.25 | 124.30 | 125.46 | 1,370,573 | -1.44(-1.14%) |
Mar 16, 2018 | 127.73 | 129.18 | 126.86 | 126.90 | 1,194,467 | -0.52(-0.41%) |
Mar 15, 2018 | 127.16 | 127.73 | 126.23 | 127.42 | 818,035 | +0.29(+0.22%) |
Mar 14, 2018 | 130.11 | 130.11 | 126.93 | 127.14 | 671,985 | -2.06(-1.60%) |
Mar 13, 2018 | 130.23 | 130.70 | 128.71 | 129.20 | 576,060 | -0.47(-0.36%) |
Mar 12, 2018 | 130.82 | 131.12 | 129.39 | 129.67 | 675,169 | -0.59(-0.46%) |
Mar 09, 2018 | 126.92 | 130.41 | 125.83 | 130.27 | 1,225,790 | +4.19(+3.33%) |
Mar 08, 2018 | 126.34 | 126.78 | 124.57 | 126.08 | 823,704 | +0.14(+0.11%) |
Mar 07, 2018 | 128.43 | 125.22 | 125.93 | 913,072 | -2.24(-1.75%) | |
Mar 06, 2018 | 128.55 | 125.92 | 128.17 | 1,054,820 | +2.25(+1.79%) | |
Mar 05, 2018 | 125.42 | 127.20 | 125.36 | 125.92 | 1,108,560 | -0.06(-0.04%) |
Mar 02, 2018 | 126.77 | 126.77 | 124.16 | 125.97 | 1,368,507 | -1.52(-1.20%) |
Mar 01, 2018 | 127.60 | 130.15 | 125.95 | 127.50 | 1,813,269 | -0.60(-0.47%) |
Feb 28, 2018 | 130.32 | 131.18 | 127.69 | 128.10 | 1,294,821 | -2.22(-1.70%) |
Feb 27, 2018 | 133.02 | 133.71 | 130.28 | 130.32 | 702,830 | -2.25(-1.70%) |
Feb 26, 2018 | 135.21 | 135.36 | 131.14 | 132.56 | 1,318,204 | -2.64(-1.95%) |
Feb 23, 2018 | 133.82 | 136.08 | 132.87 | 135.21 | 951,342 | +2.33(+1.76%) |
Feb 22, 2018 | 131.42 | 133.00 | 131.11 | 132.87 | 812,053 | +1.73(+1.32%) |
Feb 21, 2018 | 133.16 | 133.26 | 131.12 | 131.14 | 1,460,711 | -1.74(-1.31%) |
Feb 20, 2018 | 135.88 | 136.70 | 132.31 | 132.89 | 1,155,558 | -3.31(-2.43%) |
Feb 16, 2018 | 136.20 | 136.20 | 136.20 | 0 | -3.19(-2.29%) | |
Feb 15, 2018 | 136.29 | 140.06 | 135.72 | 139.38 | 1,123,683 | +4.36(+3.23%) |
Feb 14, 2018 | 133.26 | 136.17 | 132.56 | 135.02 | 953,014 | +0.80(+0.60%) |
Feb 13, 2018 | 133.19 | 134.22 | 740,790 | -0.68(-0.50%) | ||
Feb 12, 2018 | 133.31 | 136.03 | 132.52 | 134.90 | 1,180,377 | +3.19(+2.42%) |
Feb 09, 2018 | 132.71 | 135.17 | 129.05 | 131.71 | 2,074,268 | +1.62(+1.25%) |
Feb 08, 2018 | 134.85 | 134.86 | 130.08 | 130.09 | 1,183,837 | -5.18(-3.83%) |
Feb 07, 2018 | 136.59 | 137.37 | 135.23 | 135.27 | 1,093,643 | -1.81(-1.32%) |
Feb 06, 2018 | 132.95 | 137.57 | 132.11 | 137.07 | 1,613,720 | +0.22(+0.16%) |
Feb 05, 2018 | 139.57 | 140.69 | 135.28 | 136.86 | 1,159,648 | -3.57(-2.54%) |
Feb 02, 2018 | 142.96 | 143.21 | 139.87 | 140.43 | 1,080,613 | -3.49(-2.43%) |