Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 124.41 | 125.20 | 124.19 | 124.59 | 9,830,612 | -0.91(-0.73%) |
Apr 27, 2018 | 125.20 | 125.62 | 125.17 | 125.50 | 5,653,996 | +0.53(+0.42%) |
Apr 26, 2018 | 125.54 | 125.57 | 124.69 | 124.97 | 7,516,065 | -0.44(-0.35%) |
Apr 25, 2018 | 125.23 | 125.51 | 125.06 | 125.41 | 5,984,644 | -0.82(-0.65%) |
Apr 24, 2018 | 125.78 | 126.34 | 125.67 | 126.23 | 4,733,069 | +0.61(+0.49%) |
Apr 23, 2018 | 125.62 | 125.76 | 125.34 | 125.62 | 6,918,014 | -1.01(-0.80%) |
Apr 20, 2018 | 126.69 | 126.97 | 126.55 | 126.63 | 10,403,128 | -0.97(-0.76%) |
Apr 19, 2018 | 127.81 | 127.88 | 127.13 | 127.60 | 8,736,101 | -0.25(-0.20%) |
Apr 18, 2018 | 128.32 | 128.54 | 127.76 | 127.85 | 6,754,575 | +0.10(+0.08%) |
Apr 17, 2018 | 127.02 | 127.78 | 127.00 | 127.75 | 4,184,077 | +0.12(+0.09%) |
Apr 16, 2018 | 127.74 | 128.05 | 127.57 | 127.63 | 4,599,749 | +0.18(+0.14%) |
Apr 13, 2018 | 127.07 | 127.75 | 127.03 | 127.45 | 6,821,338 | +0.83(+0.66%) |
Apr 12, 2018 | 127.25 | 127.34 | 126.47 | 126.62 | 8,141,272 | -1.49(-1.16%) |
Apr 11, 2018 | 128.09 | 129.47 | 127.78 | 128.11 | 12,347,372 | +0.99(+0.78%) |
Apr 10, 2018 | 127.02 | 127.31 | 126.67 | 127.12 | 5,403,762 | +0.30(+0.24%) |
Apr 09, 2018 | 126.45 | 126.86 | 126.23 | 126.82 | 4,189,514 | +0.43(+0.34%) |
Apr 06, 2018 | 126.57 | 126.60 | 126.12 | 126.39 | 6,121,225 | +0.59(+0.47%) |
Apr 05, 2018 | 125.45 | 126.08 | 125.42 | 125.80 | 5,329,249 | -0.65(-0.51%) |
Apr 04, 2018 | 127.50 | 127.53 | 126.32 | 126.45 | 7,487,465 | +0.15(+0.12%) |
Apr 03, 2018 | 126.54 | 126.59 | 126.01 | 126.30 | 6,081,069 | -0.96(-0.75%) |
Apr 02, 2018 | 126.65 | 127.54 | 126.38 | 127.26 | 11,420,671 | +1.47(+1.17%) |
Mar 29, 2018 | 125.79 | 125.79 | 125.79 | 0 | +0.06(+0.05%) | |
Mar 28, 2018 | 126.48 | 126.61 | 125.51 | 125.73 | 10,254,033 | -1.76(-1.38%) |
Mar 27, 2018 | 127.23 | 127.62 | 127.05 | 127.49 | 6,177,251 | -0.79(-0.62%) |
Mar 26, 2018 | 128.05 | 128.58 | 128.01 | 128.28 | 6,168,777 | +0.67(+0.53%) |
Mar 23, 2018 | 127.82 | 128.05 | 127.41 | 127.61 | 12,025,882 | +1.63(+1.29%) |
Mar 22, 2018 | 126.09 | 126.34 | 125.64 | 125.98 | 5,297,917 | -0.50(-0.40%) |
Mar 21, 2018 | 125.40 | 126.76 | 125.03 | 126.48 | 12,531,307 | +2.17(+1.75%) |
Mar 20, 2018 | 124.41 | 124.55 | 123.96 | 124.31 | 3,399,190 | -0.56(-0.45%) |
Mar 19, 2018 | 124.57 | 125.16 | 124.42 | 124.87 | 4,335,398 | +0.27(+0.22%) |
Mar 16, 2018 | 124.84 | 124.87 | 124.23 | 124.60 | 7,402,188 | -0.30(-0.24%) |
Mar 15, 2018 | 125.12 | 125.21 | 124.72 | 124.90 | 6,130,099 | -0.80(-0.64%) |
Mar 14, 2018 | 125.49 | 125.76 | 125.34 | 125.70 | 3,776,921 | -0.08(-0.06%) |
Mar 13, 2018 | 125.67 | 125.99 | 125.05 | 125.78 | 4,797,352 | +0.24(+0.19%) |
Mar 12, 2018 | 125.04 | 125.57 | 124.84 | 125.54 | 2,884,214 | +0.00(+0.00%) |
Mar 09, 2018 | 124.94 | 125.69 | 124.78 | 125.54 | 5,066,833 | +0.12(+0.10%) |
Mar 08, 2018 | 125.69 | 125.70 | 125.12 | 125.42 | 3,470,132 | -0.30(-0.24%) |
Mar 07, 2018 | 126.29 | 125.42 | 125.72 | 5,155,669 | -0.81(-0.64%) | |
Mar 06, 2018 | 126.20 | 126.96 | 126.13 | 126.53 | 8,658,994 | +1.35(+1.08%) |
Mar 05, 2018 | 125.35 | 125.48 | 124.96 | 125.18 | 5,773,083 | -0.21(-0.17%) |
Mar 02, 2018 | 125.67 | 125.69 | 124.97 | 125.39 | 9,994,341 | +0.67(+0.54%) |
Mar 01, 2018 | 124.15 | 125.31 | 123.58 | 124.72 | 12,906,876 | -0.28(-0.22%) |
Feb 28, 2018 | 125.09 | 125.46 | 124.81 | 125.00 | 4,531,178 | -0.13(-0.10%) |
Feb 27, 2018 | 126.06 | 126.13 | 124.62 | 125.13 | 7,076,416 | -1.32(-1.04%) |
Feb 26, 2018 | 126.45 | 126.62 | 126.18 | 126.45 | 3,194,628 | +0.31(+0.25%) |
Feb 23, 2018 | 126.06 | 126.30 | 125.85 | 126.14 | 4,239,709 | -0.16(-0.13%) |
Feb 22, 2018 | 126.37 | 126.30 | 5,346,347 | +0.64(+0.51%) | ||
Feb 21, 2018 | 126.36 | 126.76 | 125.44 | 125.66 | 7,900,854 | -0.58(-0.46%) |
Feb 20, 2018 | 127.28 | 127.36 | 126.04 | 126.24 | 11,147,843 | -1.72(-1.34%) |
Feb 16, 2018 | 127.96 | 127.96 | 127.96 | 0 | -0.42(-0.33%) | |
Feb 15, 2018 | 128.43 | 128.57 | 127.95 | 128.38 | 7,275,287 | +0.15(+0.12%) |
Feb 14, 2018 | 126.47 | 128.59 | 126.29 | 128.23 | 16,413,976 | +2.15(+1.71%) |
Feb 13, 2018 | 125.67 | 126.18 | 125.52 | 126.08 | 5,311,192 | +0.71(+0.57%) |
Feb 12, 2018 | 125.19 | 125.82 | 125.11 | 125.37 | 6,978,339 | +0.60(+0.48%) |
Feb 09, 2018 | 124.65 | 125.14 | 124.39 | 124.77 | 14,140,696 | -0.21(-0.17%) |
Feb 08, 2018 | 124.92 | 125.44 | 124.51 | 124.98 | 7,337,663 | +0.19(+0.15%) |
Feb 07, 2018 | 125.77 | 124.41 | 124.79 | 8,548,729 | -0.59(-0.47%) | |
Feb 06, 2018 | 126.54 | 126.54 | 125.22 | 125.38 | 17,663,532 | -1.54(-1.21%) |
Feb 05, 2018 | 126.82 | 127.31 | 126.70 | 126.92 | 13,590,718 | +0.53(+0.42%) |
Feb 02, 2018 | 126.81 | 126.85 | 125.98 | 126.39 | 16,789,214 | -1.68(-1.31%) |