Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 123.76 | 124.41 | 121.15 | 121.20 | 178,806 | -2.25(-1.82%) |
Apr 27, 2018 | 124.63 | 124.63 | 122.76 | 123.45 | 190,706 | -0.91(-0.73%) |
Apr 26, 2018 | 125.34 | 126.63 | 123.92 | 124.37 | 206,808 | -0.72(-0.57%) |
Apr 25, 2018 | 127.56 | 128.37 | 124.95 | 125.08 | 196,091 | -2.35(-1.84%) |
Apr 24, 2018 | 130.68 | 131.76 | 125.65 | 127.43 | 167,288 | -2.55(-1.96%) |
Apr 23, 2018 | 131.01 | 133.37 | 129.55 | 129.98 | 285,119 | -1.83(-1.39%) |
Apr 20, 2018 | 132.70 | 133.79 | 131.31 | 131.80 | 182,394 | -1.57(-1.18%) |
Apr 19, 2018 | 132.63 | 133.59 | 131.15 | 133.38 | 376,223 | +0.43(+0.33%) |
Apr 18, 2018 | 132.73 | 133.15 | 131.23 | 132.94 | 121,006 | +0.41(+0.31%) |
Apr 17, 2018 | 131.95 | 133.12 | 130.80 | 132.53 | 205,070 | +1.06(+0.80%) |
Apr 16, 2018 | 129.58 | 131.54 | 128.93 | 131.47 | 156,989 | +2.63(+2.04%) |
Apr 13, 2018 | 129.53 | 129.91 | 128.08 | 128.84 | 179,036 | -0.10(-0.08%) |
Apr 12, 2018 | 127.86 | 129.66 | 127.08 | 128.95 | 283,927 | +1.51(+1.18%) |
Apr 11, 2018 | 127.38 | 128.87 | 126.14 | 127.44 | 182,028 | -0.74(-0.58%) |
Apr 10, 2018 | 126.58 | 129.30 | 126.46 | 128.19 | 492,350 | +3.50(+2.80%) |
Apr 09, 2018 | 125.06 | 127.48 | 124.50 | 124.69 | 519,300 | +0.87(+0.70%) |
Apr 06, 2018 | 127.55 | 128.72 | 122.91 | 123.82 | 191,702 | -4.83(-3.76%) |
Apr 05, 2018 | 128.79 | 128.97 | 126.83 | 128.66 | 200,652 | +0.71(+0.55%) |
Apr 04, 2018 | 125.70 | 128.14 | 124.96 | 127.95 | 460,035 | +0.35(+0.27%) |
Apr 03, 2018 | 125.96 | 127.84 | 123.94 | 127.60 | 339,991 | +2.53(+2.02%) |
Apr 02, 2018 | 128.24 | 128.60 | 123.96 | 125.08 | 167,829 | -3.42(-2.66%) |
Mar 29, 2018 | 128.50 | 128.50 | 128.50 | 0 | +2.21(+1.75%) | |
Mar 28, 2018 | 126.66 | 127.56 | 125.15 | 126.29 | 277,314 | -0.61(-0.48%) |
Mar 27, 2018 | 129.88 | 129.88 | 126.31 | 126.90 | 197,121 | -2.64(-2.04%) |
Mar 26, 2018 | 128.28 | 130.19 | 127.05 | 129.54 | 136,346 | +3.30(+2.61%) |
Mar 23, 2018 | 127.62 | 129.12 | 126.11 | 126.24 | 226,921 | -1.24(-0.98%) |
Mar 22, 2018 | 131.58 | 131.58 | 127.38 | 127.49 | 230,909 | -5.19(-3.91%) |
Mar 21, 2018 | 133.49 | 134.09 | 132.51 | 132.68 | 182,793 | -1.05(-0.78%) |
Mar 20, 2018 | 131.67 | 134.30 | 131.67 | 133.73 | 204,545 | +2.23(+1.70%) |
Mar 19, 2018 | 131.00 | 131.70 | 129.60 | 131.49 | 209,731 | +0.23(+0.18%) |
Mar 16, 2018 | 131.09 | 132.22 | 130.01 | 131.26 | 400,541 | +0.24(+0.18%) |
Mar 15, 2018 | 131.62 | 132.76 | 129.70 | 131.02 | 160,027 | -0.19(-0.14%) |
Mar 14, 2018 | 132.43 | 133.14 | 130.72 | 131.21 | 173,824 | -0.83(-0.63%) |
Mar 13, 2018 | 132.36 | 133.09 | 131.48 | 132.04 | 159,817 | +0.39(+0.29%) |
Mar 12, 2018 | 132.05 | 132.73 | 130.77 | 131.65 | 166,060 | -0.27(-0.21%) |
Mar 09, 2018 | 130.23 | 132.04 | 129.09 | 131.93 | 188,116 | +2.15(+1.66%) |
Mar 08, 2018 | 130.47 | 130.47 | 127.86 | 129.78 | 195,137 | +0.04(+0.03%) |
Mar 07, 2018 | 127.50 | 130.18 | 127.50 | 129.74 | 292,115 | +1.06(+0.82%) |
Mar 06, 2018 | 128.89 | 129.58 | 128.19 | 128.69 | 177,991 | +0.57(+0.44%) |
Mar 05, 2018 | 126.50 | 128.61 | 125.35 | 128.12 | 186,905 | +1.07(+0.85%) |
Mar 02, 2018 | 124.73 | 127.33 | 123.98 | 127.05 | 202,769 | +0.85(+0.67%) |
Mar 01, 2018 | 126.37 | 129.79 | 124.65 | 126.20 | 269,738 | -0.16(-0.13%) |
Feb 28, 2018 | 130.47 | 130.82 | 126.31 | 126.36 | 299,530 | -3.27(-2.52%) |
Feb 27, 2018 | 130.82 | 130.90 | 128.98 | 129.63 | 263,048 | -0.95(-0.73%) |
Feb 26, 2018 | 128.91 | 130.86 | 127.12 | 130.58 | 309,434 | +1.89(+1.46%) |
Feb 23, 2018 | 129.07 | 132.88 | 124.75 | 128.69 | 788,387 | -4.58(-3.44%) |
Feb 22, 2018 | 134.32 | 133.28 | 362,323 | +1.96(+1.49%) | ||
Feb 21, 2018 | 130.40 | 133.80 | 130.40 | 131.31 | 261,305 | +0.72(+0.55%) |
Feb 20, 2018 | 130.72 | 132.81 | 129.98 | 130.60 | 234,640 | -0.30(-0.23%) |
Feb 16, 2018 | 130.90 | 130.90 | 130.90 | 0 | +0.18(+0.14%) | |
Feb 15, 2018 | 131.82 | 131.90 | 129.56 | 130.72 | 208,540 | -0.59(-0.45%) |
Feb 14, 2018 | 128.17 | 132.00 | 127.99 | 131.31 | 185,661 | +2.22(+1.72%) |
Feb 13, 2018 | 127.48 | 129.41 | 127.31 | 129.09 | 157,584 | +0.34(+0.26%) |
Feb 12, 2018 | 128.82 | 130.05 | 127.37 | 128.75 | 290,097 | +0.42(+0.33%) |
Feb 09, 2018 | 127.23 | 129.39 | 123.84 | 128.33 | 308,120 | +2.64(+2.10%) |
Feb 08, 2018 | 129.34 | 129.38 | 125.61 | 125.69 | 312,543 | -3.74(-2.89%) |
Feb 07, 2018 | 130.60 | 131.47 | 127.89 | 129.43 | 266,375 | -1.37(-1.05%) |
Feb 06, 2018 | 124.63 | 131.59 | 123.79 | 130.81 | 431,719 | +1.15(+0.88%) |
Feb 05, 2018 | 132.13 | 132.13 | 128.17 | 129.66 | 150,855 | -3.62(-2.72%) |
Feb 02, 2018 | 134.99 | 135.00 | 131.98 | 133.28 | 204,353 | -2.35(-1.73%) |