Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 132.20 | 132.29 | 131.14 | 131.56 | 988,735 | -0.46(-0.35%) |
Apr 27, 2018 | 132.09 | 132.41 | 130.82 | 132.02 | 1,830,129 | +0.04(+0.03%) |
Apr 26, 2018 | 132.15 | 132.85 | 131.74 | 131.98 | 998,642 | -0.34(-0.26%) |
Apr 25, 2018 | 132.35 | 132.35 | 131.12 | 132.32 | 1,854,917 | +0.27(+0.20%) |
Apr 24, 2018 | 132.34 | 133.46 | 131.54 | 132.05 | 2,251,201 | +0.00(+0.00%) |
Apr 23, 2018 | 132.27 | 132.45 | 131.01 | 132.05 | 1,459,472 | -0.01(-0.01%) |
Apr 20, 2018 | 132.38 | 133.15 | 131.66 | 132.06 | 1,807,952 | -0.32(-0.24%) |
Apr 19, 2018 | 134.08 | 134.28 | 131.91 | 132.38 | 1,743,966 | -1.64(-1.22%) |
Apr 18, 2018 | 134.26 | 134.43 | 133.81 | 134.02 | 1,681,172 | -0.01(-0.01%) |
Apr 17, 2018 | 133.91 | 134.35 | 133.58 | 134.03 | 2,452,276 | +0.36(+0.27%) |
Apr 16, 2018 | 132.98 | 133.83 | 132.75 | 133.67 | 1,053,471 | +0.88(+0.67%) |
Apr 13, 2018 | 133.21 | 133.43 | 132.43 | 132.78 | 778,609 | -0.19(-0.14%) |
Apr 12, 2018 | 133.21 | 133.53 | 132.75 | 132.97 | 967,422 | +0.02(+0.02%) |
Apr 11, 2018 | 132.62 | 133.06 | 132.53 | 132.95 | 908,664 | +0.09(+0.07%) |
Apr 10, 2018 | 133.51 | 133.74 | 132.78 | 132.87 | 1,704,385 | -0.02(-0.02%) |
Apr 09, 2018 | 133.01 | 133.90 | 132.81 | 132.88 | 1,092,042 | -0.03(-0.02%) |
Apr 06, 2018 | 134.02 | 134.47 | 132.73 | 132.91 | 1,261,386 | -1.40(-1.04%) |
Apr 05, 2018 | 134.25 | 134.65 | 134.00 | 134.31 | 1,066,830 | +0.30(+0.22%) |
Apr 04, 2018 | 133.49 | 134.02 | 132.97 | 134.02 | 1,300,694 | -0.37(-0.27%) |
Apr 03, 2018 | 133.45 | 134.44 | 132.73 | 134.38 | 1,132,694 | +0.96(+0.72%) |
Apr 02, 2018 | 133.91 | 134.29 | 132.73 | 133.42 | 2,161,569 | -0.44(-0.33%) |
Mar 29, 2018 | 133.86 | 133.86 | 133.86 | 0 | -0.45(-0.33%) | |
Mar 28, 2018 | 135.20 | 135.43 | 133.95 | 134.30 | 1,298,603 | -0.66(-0.49%) |
Mar 27, 2018 | 134.99 | 135.64 | 134.39 | 134.97 | 2,012,199 | -0.10(-0.07%) |
Mar 26, 2018 | 134.13 | 135.36 | 133.80 | 135.07 | 826,803 | +1.52(+1.14%) |
Mar 23, 2018 | 133.91 | 134.55 | 133.41 | 133.55 | 1,249,342 | -0.43(-0.32%) |
Mar 22, 2018 | 134.78 | 135.09 | 133.52 | 133.98 | 1,611,806 | -1.08(-0.80%) |
Mar 21, 2018 | 135.67 | 135.92 | 134.92 | 135.06 | 1,023,352 | -0.46(-0.34%) |
Mar 20, 2018 | 135.47 | 135.99 | 135.01 | 135.51 | 1,261,352 | +0.14(+0.10%) |
Mar 19, 2018 | 134.70 | 135.54 | 133.99 | 135.38 | 1,057,305 | +0.51(+0.38%) |
Mar 16, 2018 | 134.60 | 135.59 | 134.38 | 134.87 | 1,941,318 | +0.37(+0.27%) |
Mar 15, 2018 | 134.98 | 135.50 | 134.35 | 134.50 | 958,736 | -0.24(-0.18%) |
Mar 14, 2018 | 135.47 | 135.62 | 134.43 | 134.74 | 587,389 | -0.30(-0.22%) |
Mar 13, 2018 | 135.96 | 136.02 | 134.94 | 135.04 | 903,679 | -0.39(-0.29%) |
Mar 12, 2018 | 136.98 | 135.38 | 135.43 | 966,175 | -1.38(-1.01%) | |
Mar 09, 2018 | 135.67 | 136.81 | 135.42 | 136.81 | 1,095,905 | +1.32(+0.97%) |
Mar 08, 2018 | 135.46 | 135.79 | 134.61 | 135.49 | 825,756 | +0.24(+0.18%) |
Mar 07, 2018 | 135.25 | 1,332,391 | -0.14(-0.10%) | |||
Mar 06, 2018 | 136.25 | 136.25 | 135.13 | 135.39 | 1,522,954 | -0.62(-0.45%) |
Mar 05, 2018 | 134.75 | 136.44 | 134.48 | 136.00 | 1,444,062 | +1.02(+0.76%) |
Mar 02, 2018 | 134.60 | 135.31 | 134.26 | 134.98 | 1,624,245 | -0.06(-0.04%) |
Mar 01, 2018 | 136.75 | 137.02 | 134.74 | 135.04 | 2,091,823 | -1.67(-1.22%) |
Feb 28, 2018 | 136.91 | 138.33 | 136.71 | 136.71 | 1,637,271 | +0.05(+0.04%) |
Feb 27, 2018 | 137.12 | 137.94 | 136.66 | 136.66 | 839,339 | -0.43(-0.31%) |
Feb 26, 2018 | 136.42 | 137.42 | 136.42 | 137.08 | 960,387 | +0.96(+0.71%) |
Feb 23, 2018 | 136.69 | 136.88 | 135.67 | 136.12 | 1,573,266 | -0.40(-0.29%) |
Feb 22, 2018 | 136.52 | 1,010,804 | +0.94(+0.70%) | |||
Feb 21, 2018 | 134.39 | 136.55 | 134.22 | 135.57 | 787,142 | +1.31(+0.98%) |
Feb 20, 2018 | 134.70 | 135.04 | 133.98 | 134.26 | 804,135 | -0.66(-0.49%) |
Feb 16, 2018 | 134.92 | 134.92 | 134.92 | 0 | -0.22(-0.16%) | |
Feb 15, 2018 | 134.00 | 135.20 | 133.81 | 135.14 | 739,886 | +1.69(+1.26%) |
Feb 14, 2018 | 132.62 | 133.70 | 132.39 | 133.45 | 809,707 | +0.38(+0.28%) |
Feb 13, 2018 | 133.21 | 133.50 | 132.71 | 133.07 | 806,985 | -0.62(-0.46%) |
Feb 12, 2018 | 132.57 | 134.24 | 131.69 | 133.69 | 1,334,080 | +1.43(+1.08%) |
Feb 09, 2018 | 132.71 | 133.07 | 130.85 | 132.26 | 2,597,679 | +0.26(+0.20%) |
Feb 08, 2018 | 134.08 | 134.43 | 132.00 | 132.00 | 2,010,949 | -2.07(-1.54%) |
Feb 07, 2018 | 133.44 | 135.50 | 133.33 | 134.07 | 1,679,123 | +0.38(+0.28%) |
Feb 06, 2018 | 131.69 | 134.45 | 131.50 | 133.69 | 2,757,904 | +0.08(+0.06%) |
Feb 05, 2018 | 135.70 | 136.02 | 132.46 | 133.62 | 1,789,168 | -2.71(-1.99%) |
Feb 02, 2018 | 137.63 | 137.86 | 136.33 | 136.33 | 853,516 | -1.71(-1.24%) |