Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 124.41 | 124.98 | 122.35 | 122.42 | 3,823,789 | -1.90(-1.53%) |
Apr 27, 2018 | 123.99 | 124.54 | 123.43 | 124.32 | 2,519,829 | +0.11(+0.09%) |
Apr 26, 2018 | 124.65 | 125.24 | 123.60 | 124.21 | 2,841,776 | -0.22(-0.18%) |
Apr 25, 2018 | 124.77 | 125.40 | 122.73 | 124.43 | 3,400,212 | -0.14(-0.11%) |
Apr 24, 2018 | 125.97 | 126.99 | 122.56 | 124.57 | 4,953,873 | -1.18(-0.94%) |
Apr 23, 2018 | 127.52 | 128.30 | 124.86 | 125.75 | 5,271,897 | -1.65(-1.30%) |
Apr 20, 2018 | 127.57 | 128.25 | 125.18 | 127.40 | 6,228,475 | +2.06(+1.65%) |
Apr 19, 2018 | 125.90 | 126.88 | 124.82 | 125.34 | 3,757,754 | -1.05(-0.83%) |
Apr 18, 2018 | 126.38 | 127.12 | 125.71 | 126.39 | 3,251,492 | +0.57(+0.45%) |
Apr 17, 2018 | 125.14 | 126.11 | 124.97 | 125.82 | 2,489,277 | +1.65(+1.33%) |
Apr 16, 2018 | 124.71 | 125.34 | 123.91 | 124.17 | 3,032,185 | +0.53(+0.43%) |
Apr 13, 2018 | 124.55 | 124.70 | 123.01 | 123.64 | 1,877,438 | -0.30(-0.24%) |
Apr 12, 2018 | 122.78 | 124.52 | 122.78 | 123.94 | 2,750,976 | +1.85(+1.52%) |
Apr 11, 2018 | 122.26 | 123.30 | 121.80 | 122.08 | 2,308,286 | -1.14(-0.93%) |
Apr 10, 2018 | 122.71 | 124.44 | 122.35 | 123.22 | 3,460,932 | +2.37(+1.96%) |
Apr 09, 2018 | 121.27 | 122.95 | 120.69 | 120.86 | 2,307,443 | +0.08(+0.06%) |
Apr 06, 2018 | 122.83 | 123.45 | 119.71 | 120.78 | 3,389,322 | -3.10(-2.50%) |
Apr 05, 2018 | 123.39 | 124.33 | 122.93 | 123.88 | 2,645,442 | +1.32(+1.08%) |
Apr 04, 2018 | 120.00 | 122.75 | 119.77 | 122.56 | 3,272,155 | +0.49(+0.40%) |
Apr 03, 2018 | 121.00 | 122.13 | 119.84 | 122.06 | 3,788,441 | +1.55(+1.28%) |
Apr 02, 2018 | 121.71 | 122.39 | 118.63 | 120.52 | 4,836,132 | -1.76(-1.44%) |
Mar 29, 2018 | 122.28 | 122.28 | 122.28 | 0 | +1.06(+0.87%) | |
Mar 28, 2018 | 121.76 | 122.73 | 120.57 | 121.22 | 5,935,437 | -0.91(-0.75%) |
Mar 27, 2018 | 124.87 | 125.36 | 121.48 | 122.13 | 3,640,836 | -2.20(-1.77%) |
Mar 26, 2018 | 123.08 | 124.66 | 122.17 | 124.33 | 2,653,853 | +3.10(+2.55%) |
Mar 23, 2018 | 124.38 | 125.34 | 121.13 | 121.24 | 4,271,751 | -3.05(-2.45%) |
Mar 22, 2018 | 126.58 | 127.16 | 123.88 | 124.28 | 3,048,098 | -3.79(-2.96%) |
Mar 21, 2018 | 127.57 | 129.27 | 126.97 | 128.07 | 3,060,443 | +0.75(+0.59%) |
Mar 20, 2018 | 127.63 | 128.53 | 127.06 | 127.33 | 3,215,890 | +0.24(+0.19%) |
Mar 19, 2018 | 127.83 | 128.15 | 126.31 | 127.09 | 2,568,628 | -1.34(-1.04%) |
Mar 16, 2018 | 128.01 | 128.99 | 128.01 | 128.43 | 5,116,372 | +0.60(+0.47%) |
Mar 15, 2018 | 127.50 | 128.31 | 127.02 | 127.83 | 2,183,780 | +0.55(+0.43%) |
Mar 14, 2018 | 129.12 | 129.16 | 127.00 | 127.28 | 2,397,262 | -0.91(-0.71%) |
Mar 13, 2018 | 129.16 | 129.99 | 127.84 | 128.19 | 2,228,738 | -0.62(-0.48%) |
Mar 12, 2018 | 130.66 | 130.70 | 128.56 | 128.81 | 2,854,397 | -1.68(-1.28%) |
Mar 09, 2018 | 128.62 | 130.70 | 128.28 | 130.48 | 3,409,084 | +2.52(+1.97%) |
Mar 08, 2018 | 128.07 | 128.54 | 127.07 | 127.96 | 2,565,794 | +0.69(+0.55%) |
Mar 07, 2018 | 128.06 | 124.59 | 127.27 | 4,705,518 | +0.91(+0.72%) | |
Mar 06, 2018 | 126.38 | 126.85 | 125.50 | 126.36 | 3,287,168 | +0.69(+0.55%) |
Mar 05, 2018 | 124.87 | 126.06 | 123.98 | 125.66 | 4,018,082 | +0.31(+0.25%) |
Mar 02, 2018 | 123.81 | 125.90 | 123.65 | 125.35 | 4,022,780 | +0.79(+0.63%) |
Mar 01, 2018 | 128.05 | 128.15 | 124.07 | 124.56 | 5,467,485 | -3.30(-2.58%) |
Feb 28, 2018 | 130.65 | 131.14 | 127.75 | 127.86 | 4,170,604 | -2.38(-1.83%) |
Feb 27, 2018 | 132.53 | 132.79 | 130.17 | 130.24 | 3,661,573 | -2.18(-1.65%) |
Feb 26, 2018 | 132.61 | 131.25 | 132.42 | 3,430,725 | +1.17(+0.89%) | |
Feb 23, 2018 | 130.17 | 131.38 | 129.99 | 131.25 | 3,741,111 | +1.53(+1.18%) |
Feb 22, 2018 | 129.28 | 129.72 | 2,628,901 | +0.01(+0.00%) | ||
Feb 21, 2018 | 130.50 | 132.09 | 129.70 | 129.72 | 4,815,251 | -0.25(-0.19%) |
Feb 20, 2018 | 128.76 | 130.79 | 128.47 | 129.96 | 4,410,000 | +0.26(+0.20%) |
Feb 16, 2018 | 129.70 | 129.70 | 129.70 | 0 | +0.51(+0.40%) | |
Feb 15, 2018 | 129.56 | 126.97 | 129.19 | 4,317,071 | +2.56(+2.02%) | |
Feb 14, 2018 | 124.46 | 126.96 | 123.87 | 126.63 | 3,515,247 | +1.58(+1.27%) |
Feb 13, 2018 | 125.84 | 124.71 | 125.05 | 3,343,276 | -0.82(-0.65%) | |
Feb 12, 2018 | 125.50 | 126.84 | 123.85 | 125.86 | 4,103,630 | +1.32(+1.06%) |
Feb 09, 2018 | 123.80 | 125.73 | 121.13 | 124.54 | 6,419,928 | +1.58(+1.29%) |
Feb 08, 2018 | 127.56 | 127.56 | 122.70 | 122.96 | 3,972,404 | -4.35(-3.42%) |
Feb 07, 2018 | 127.48 | 130.12 | 127.16 | 127.31 | 3,758,823 | -0.18(-0.14%) |
Feb 06, 2018 | 124.36 | 128.29 | 123.94 | 127.49 | 6,316,333 | -0.60(-0.47%) |
Feb 05, 2018 | 130.90 | 132.51 | 123.77 | 128.09 | 6,752,554 | -3.82(-2.90%) |
Feb 02, 2018 | 133.63 | 134.32 | 131.69 | 131.91 | 4,998,116 | -2.53(-1.88%) |