Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 131.81 | 133.11 | 130.24 | 130.44 | 1,168,443 | -0.71(-0.54%) |
Apr 27, 2018 | 131.01 | 132.65 | 130.33 | 131.15 | 1,165,982 | -0.33(-0.25%) |
Apr 26, 2018 | 131.85 | 132.46 | 130.00 | 131.47 | 1,300,222 | +0.50(+0.38%) |
Apr 25, 2018 | 130.16 | 131.50 | 129.10 | 130.97 | 1,176,939 | +0.32(+0.25%) |
Apr 24, 2018 | 132.50 | 133.13 | 129.18 | 130.65 | 1,636,827 | -0.70(-0.53%) |
Apr 23, 2018 | 131.60 | 132.45 | 130.57 | 131.35 | 883,958 | +0.14(+0.11%) |
Apr 20, 2018 | 130.89 | 131.94 | 130.49 | 131.20 | 1,446,541 | -0.13(-0.10%) |
Apr 19, 2018 | 131.63 | 132.32 | 130.74 | 131.34 | 1,211,557 | -0.66(-0.50%) |
Apr 18, 2018 | 130.63 | 132.84 | 130.45 | 132.00 | 1,689,320 | +1.43(+1.10%) |
Apr 17, 2018 | 128.52 | 131.27 | 128.32 | 130.56 | 3,068,313 | +3.19(+2.50%) |
Apr 16, 2018 | 126.02 | 128.15 | 125.90 | 127.38 | 1,573,289 | +2.30(+1.84%) |
Apr 13, 2018 | 127.44 | 127.82 | 124.55 | 125.08 | 1,417,374 | -1.86(-1.47%) |
Apr 12, 2018 | 126.46 | 127.60 | 125.84 | 126.94 | 3,040,278 | +0.94(+0.74%) |
Apr 11, 2018 | 124.78 | 127.54 | 124.78 | 126.00 | 4,079,307 | +2.09(+1.69%) |
Apr 10, 2018 | 126.41 | 126.77 | 123.08 | 123.91 | 3,845,283 | -0.84(-0.67%) |
Apr 09, 2018 | 125.88 | 127.19 | 124.61 | 124.75 | 2,566,838 | -0.20(-0.16%) |
Apr 06, 2018 | 127.07 | 128.10 | 123.62 | 124.95 | 2,751,093 | -3.35(-2.61%) |
Apr 05, 2018 | 130.66 | 132.09 | 127.15 | 128.30 | 3,056,760 | -1.31(-1.01%) |
Apr 04, 2018 | 124.89 | 129.93 | 124.47 | 129.61 | 3,347,444 | +3.16(+2.50%) |
Apr 03, 2018 | 127.11 | 128.04 | 125.37 | 126.45 | 3,817,824 | +0.41(+0.33%) |
Apr 02, 2018 | 128.80 | 130.18 | 124.44 | 126.04 | 3,304,920 | -3.73(-2.88%) |
Mar 29, 2018 | 129.77 | 129.77 | 129.77 | 0 | +1.98(+1.55%) | |
Mar 28, 2018 | 129.41 | 130.27 | 126.51 | 127.79 | 2,317,824 | -1.61(-1.25%) |
Mar 27, 2018 | 133.04 | 133.29 | 128.81 | 129.40 | 1,884,206 | -3.18(-2.40%) |
Mar 26, 2018 | 129.30 | 132.77 | 128.83 | 132.58 | 2,082,218 | +4.92(+3.86%) |
Mar 23, 2018 | 130.80 | 131.64 | 127.64 | 127.65 | 2,136,864 | -3.33(-2.54%) |
Mar 22, 2018 | 132.74 | 134.53 | 130.89 | 130.98 | 1,704,442 | -3.02(-2.26%) |
Mar 21, 2018 | 133.87 | 134.87 | 133.17 | 134.01 | 1,291,246 | -0.12(-0.09%) |
Mar 20, 2018 | 134.10 | 134.85 | 133.75 | 134.13 | 1,404,966 | +0.70(+0.52%) |
Mar 19, 2018 | 133.54 | 134.08 | 132.18 | 133.44 | 1,741,455 | -1.18(-0.88%) |
Mar 16, 2018 | 135.53 | 135.95 | 134.61 | 134.62 | 2,720,516 | -0.64(-0.47%) |
Mar 15, 2018 | 135.12 | 136.51 | 134.51 | 135.26 | 1,372,892 | +0.29(+0.21%) |
Mar 14, 2018 | 135.92 | 136.46 | 134.30 | 134.97 | 1,372,763 | -0.31(-0.23%) |
Mar 13, 2018 | 135.97 | 136.81 | 135.11 | 135.28 | 2,109,341 | -0.06(-0.04%) |
Mar 12, 2018 | 136.68 | 137.11 | 134.86 | 135.34 | 2,295,231 | -1.41(-1.03%) |
Mar 09, 2018 | 135.38 | 138.01 | 133.79 | 136.75 | 2,615,576 | +3.76(+2.83%) |
Mar 08, 2018 | 132.84 | 133.81 | 132.51 | 132.99 | 1,640,631 | +0.35(+0.27%) |
Mar 07, 2018 | 133.07 | 132.63 | 1,707,494 | +1.31(+1.00%) | ||
Mar 06, 2018 | 130.34 | 132.15 | 129.79 | 131.33 | 2,489,141 | +1.80(+1.39%) |
Mar 05, 2018 | 132.13 | 132.62 | 128.16 | 129.53 | 3,809,490 | -3.68(-2.76%) |
Mar 02, 2018 | 130.29 | 133.56 | 128.96 | 133.21 | 2,500,215 | +1.95(+1.48%) |
Mar 01, 2018 | 134.76 | 135.58 | 130.91 | 131.26 | 3,207,286 | -3.50(-2.60%) |
Feb 28, 2018 | 132.18 | 136.80 | 132.18 | 134.76 | 2,542,593 | +2.95(+2.24%) |
Feb 27, 2018 | 135.32 | 135.85 | 131.78 | 131.81 | 2,315,696 | -3.08(-2.29%) |
Feb 26, 2018 | 136.07 | 136.63 | 134.78 | 134.90 | 1,963,444 | -0.78(-0.58%) |
Feb 23, 2018 | 135.34 | 135.75 | 134.23 | 135.68 | 1,393,410 | +1.50(+1.12%) |
Feb 22, 2018 | 134.18 | 2,126,489 | -0.98(-0.73%) | |||
Feb 21, 2018 | 134.07 | 137.93 | 133.89 | 135.16 | 4,001,398 | +1.45(+1.08%) |
Feb 20, 2018 | 131.53 | 134.20 | 131.52 | 133.72 | 2,270,831 | +1.85(+1.40%) |
Feb 16, 2018 | 131.87 | 131.87 | 131.87 | 0 | -2.66(-1.97%) | |
Feb 15, 2018 | 135.32 | 138.01 | 134.11 | 134.53 | 4,511,297 | -3.76(-2.72%) |
Feb 14, 2018 | 134.25 | 138.44 | 133.60 | 138.29 | 3,733,782 | +4.41(+3.29%) |
Feb 13, 2018 | 131.82 | 134.23 | 131.12 | 133.88 | 2,073,886 | +1.44(+1.09%) |
Feb 12, 2018 | 130.84 | 133.23 | 130.70 | 132.44 | 2,976,937 | +2.68(+2.06%) |
Feb 09, 2018 | 128.10 | 130.89 | 124.82 | 129.76 | 3,030,201 | +2.29(+1.80%) |
Feb 08, 2018 | 132.96 | 127.40 | 127.47 | 3,105,349 | -5.48(-4.12%) | |
Feb 07, 2018 | 135.94 | 132.02 | 132.96 | 1,891,185 | -0.37(-0.28%) | |
Feb 06, 2018 | 127.65 | 133.52 | 124.73 | 133.33 | 3,026,781 | +1.88(+1.43%) |
Feb 05, 2018 | 134.08 | 135.77 | 130.01 | 131.45 | 3,041,234 | -2.96(-2.20%) |
Feb 02, 2018 | 139.67 | 139.97 | 134.22 | 134.41 | 2,806,697 | -6.05(-4.30%) |