Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 126.77 | 127.65 | 125.33 | 126.02 | 478,659 | +0.01(+0.01%) |
Apr 27, 2018 | 125.66 | 126.62 | 125.18 | 126.01 | 318,767 | +0.54(+0.43%) |
Apr 26, 2018 | 125.45 | 127.91 | 125.25 | 125.48 | 305,102 | +0.80(+0.64%) |
Apr 25, 2018 | 124.44 | 125.20 | 123.74 | 124.67 | 193,904 | +0.11(+0.09%) |
Apr 24, 2018 | 126.22 | 126.51 | 123.65 | 124.56 | 382,544 | -0.96(-0.76%) |
Apr 23, 2018 | 126.53 | 126.58 | 124.73 | 125.52 | 276,000 | -0.64(-0.50%) |
Apr 20, 2018 | 124.76 | 126.53 | 124.19 | 126.16 | 350,025 | +0.88(+0.70%) |
Apr 19, 2018 | 124.92 | 125.71 | 123.65 | 125.28 | 247,595 | +0.26(+0.21%) |
Apr 18, 2018 | 124.95 | 126.42 | 124.51 | 125.02 | 265,733 | +0.34(+0.27%) |
Apr 17, 2018 | 125.91 | 126.62 | 124.44 | 124.68 | 354,954 | -0.97(-0.77%) |
Apr 16, 2018 | 126.01 | 128.42 | 125.24 | 125.65 | 331,117 | +0.31(+0.24%) |
Apr 13, 2018 | 124.35 | 125.48 | 123.66 | 125.35 | 247,506 | +1.48(+1.20%) |
Apr 12, 2018 | 124.60 | 125.45 | 123.72 | 123.86 | 239,440 | +0.05(+0.04%) |
Apr 11, 2018 | 123.16 | 124.53 | 122.75 | 123.81 | 271,838 | +0.11(+0.09%) |
Apr 10, 2018 | 123.84 | 125.29 | 122.01 | 123.70 | 417,493 | +0.11(+0.09%) |
Apr 09, 2018 | 124.85 | 125.32 | 122.45 | 123.59 | 293,556 | -0.42(-0.34%) |
Apr 06, 2018 | 124.07 | 125.48 | 123.24 | 124.00 | 309,469 | -1.26(-1.01%) |
Apr 05, 2018 | 124.26 | 125.39 | 123.28 | 125.27 | 282,098 | +1.31(+1.06%) |
Apr 04, 2018 | 121.60 | 124.22 | 121.60 | 123.95 | 374,454 | +1.62(+1.32%) |
Apr 03, 2018 | 120.01 | 122.98 | 119.53 | 122.33 | 341,960 | +2.51(+2.09%) |
Apr 02, 2018 | 120.94 | 121.35 | 118.46 | 119.83 | 403,654 | -1.17(-0.97%) |
Mar 29, 2018 | 121.00 | 121.00 | 121.00 | 0 | +1.24(+1.03%) | |
Mar 28, 2018 | 118.35 | 119.80 | 118.14 | 119.76 | 186,883 | +1.40(+1.18%) |
Mar 27, 2018 | 118.69 | 119.83 | 117.86 | 118.36 | 227,942 | +0.14(+0.12%) |
Mar 26, 2018 | 117.73 | 119.70 | 117.25 | 118.21 | 272,713 | +1.52(+1.30%) |
Mar 23, 2018 | 120.42 | 121.88 | 116.67 | 116.69 | 431,710 | -3.47(-2.88%) |
Mar 22, 2018 | 121.00 | 122.94 | 120.08 | 120.16 | 335,556 | -2.12(-1.73%) |
Mar 21, 2018 | 122.52 | 123.31 | 121.95 | 122.28 | 203,510 | -0.13(-0.11%) |
Mar 20, 2018 | 121.56 | 123.37 | 121.56 | 122.41 | 167,717 | +0.83(+0.68%) |
Mar 19, 2018 | 120.84 | 122.00 | 120.05 | 121.58 | 278,543 | +0.40(+0.33%) |
Mar 16, 2018 | 121.48 | 122.38 | 119.90 | 121.19 | 1,021,041 | -0.28(-0.23%) |
Mar 15, 2018 | 122.36 | 123.04 | 121.12 | 121.47 | 195,998 | -0.77(-0.63%) |
Mar 14, 2018 | 125.02 | 125.08 | 122.04 | 122.23 | 289,988 | -2.48(-1.99%) |
Mar 13, 2018 | 124.42 | 124.82 | 123.69 | 124.71 | 333,051 | +1.13(+0.92%) |
Mar 12, 2018 | 123.38 | 124.61 | 122.93 | 123.58 | 212,241 | +0.18(+0.15%) |
Mar 09, 2018 | 122.88 | 124.08 | 121.38 | 123.40 | 260,940 | +1.30(+1.06%) |
Mar 08, 2018 | 122.43 | 123.28 | 121.64 | 122.10 | 185,410 | -0.07(-0.06%) |
Mar 07, 2018 | 120.83 | 122.80 | 120.05 | 122.17 | 284,639 | +0.66(+0.54%) |
Mar 06, 2018 | 121.46 | 121.60 | 119.25 | 121.50 | 278,189 | -0.02(-0.01%) |
Mar 05, 2018 | 120.20 | 122.77 | 119.76 | 121.52 | 344,026 | +1.15(+0.95%) |
Mar 02, 2018 | 117.72 | 120.76 | 116.71 | 120.37 | 245,857 | +1.54(+1.30%) |
Mar 01, 2018 | 118.56 | 120.07 | 117.42 | 118.83 | 300,135 | +0.19(+0.16%) |
Feb 28, 2018 | 119.42 | 120.88 | 118.58 | 118.64 | 303,956 | -0.75(-0.62%) |
Feb 27, 2018 | 122.64 | 123.12 | 119.30 | 119.38 | 447,133 | -3.26(-2.66%) |
Feb 26, 2018 | 122.48 | 123.71 | 121.77 | 122.64 | 316,312 | +0.02(+0.01%) |
Feb 23, 2018 | 122.33 | 123.04 | 121.52 | 122.63 | 327,051 | +1.14(+0.94%) |
Feb 22, 2018 | 121.10 | 122.39 | 119.54 | 121.49 | 542,670 | +1.00(+0.83%) |
Feb 21, 2018 | 123.03 | 129.58 | 119.34 | 120.49 | 1,999,812 | -2.55(-2.07%) |
Feb 20, 2018 | 125.40 | 126.16 | 118.84 | 123.03 | 2,181,836 | -9.01(-6.83%) |
Feb 16, 2018 | 132.05 | 132.05 | 132.05 | 0 | -0.80(-0.60%) | |
Feb 15, 2018 | 129.96 | 132.97 | 129.58 | 132.84 | 346,702 | +3.50(+2.70%) |
Feb 14, 2018 | 126.79 | 129.73 | 126.57 | 129.35 | 429,468 | +1.91(+1.50%) |
Feb 13, 2018 | 128.32 | 129.07 | 126.39 | 127.44 | 592,500 | -1.71(-1.32%) |
Feb 12, 2018 | 125.96 | 129.80 | 125.96 | 129.15 | 550,951 | +3.72(+2.97%) |
Feb 09, 2018 | 126.78 | 128.34 | 122.76 | 125.43 | 564,014 | -0.29(-0.23%) |
Feb 08, 2018 | 129.39 | 129.73 | 125.66 | 125.72 | 281,002 | -3.67(-2.84%) |
Feb 07, 2018 | 127.47 | 129.64 | 126.73 | 129.39 | 202,616 | +2.28(+1.79%) |
Feb 06, 2018 | 123.70 | 127.90 | 121.31 | 127.11 | 518,296 | +0.49(+0.38%) |
Feb 05, 2018 | 127.85 | 128.92 | 124.60 | 126.62 | 323,579 | -2.71(-2.10%) |
Feb 02, 2018 | 133.13 | 133.13 | 129.15 | 129.33 | 411,562 | -4.35(-3.26%) |