Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 135.44 | 135.71 | 133.96 | 133.96 | 940,475 | -1.13(-0.84%) |
Apr 27, 2018 | 135.26 | 135.47 | 134.49 | 135.09 | 688,477 | +0.10(+0.07%) |
Apr 26, 2018 | 134.21 | 135.40 | 133.96 | 134.98 | 992,644 | +1.39(+1.04%) |
Apr 25, 2018 | 133.29 | 133.90 | 132.28 | 133.59 | 1,443,126 | +0.21(+0.16%) |
Apr 24, 2018 | 135.70 | 135.84 | 132.51 | 133.38 | 1,124,091 | -1.72(-1.27%) |
Apr 23, 2018 | 135.55 | 135.81 | 134.49 | 135.10 | 1,181,119 | -0.04(-0.03%) |
Apr 20, 2018 | 136.32 | 136.32 | 134.68 | 135.15 | 1,116,291 | -1.13(-0.83%) |
Apr 19, 2018 | 136.70 | 136.79 | 135.72 | 136.28 | 693,317 | -0.76(-0.56%) |
Apr 18, 2018 | 137.17 | 137.51 | 136.79 | 137.04 | 984,393 | +0.16(+0.11%) |
Apr 17, 2018 | 136.43 | 137.24 | 136.16 | 136.89 | 982,880 | +1.44(+1.06%) |
Apr 16, 2018 | 135.27 | 135.88 | 134.82 | 135.45 | 1,457,189 | +1.07(+0.80%) |
Apr 13, 2018 | 135.49 | 135.55 | 133.75 | 134.38 | 2,003,689 | -0.33(-0.24%) |
Apr 12, 2018 | 134.47 | 135.27 | 134.17 | 134.70 | 766,171 | +1.01(+0.75%) |
Apr 11, 2018 | 133.50 | 134.62 | 133.49 | 133.69 | 694,413 | -0.64(-0.47%) |
Apr 10, 2018 | 133.82 | 134.78 | 133.30 | 134.33 | 972,498 | +2.14(+1.62%) |
Apr 09, 2018 | 132.54 | 134.16 | 132.03 | 132.19 | 879,461 | +0.46(+0.35%) |
Apr 06, 2018 | 133.56 | 134.38 | 130.80 | 131.73 | 1,204,223 | -2.87(-2.13%) |
Apr 05, 2018 | 134.48 | 135.09 | 133.99 | 134.59 | 676,966 | +0.91(+0.68%) |
Apr 04, 2018 | 130.25 | 133.94 | 130.03 | 133.68 | 1,896,542 | +1.52(+1.15%) |
Apr 03, 2018 | 131.31 | 132.42 | 130.28 | 132.16 | 1,430,980 | +1.64(+1.25%) |
Apr 02, 2018 | 133.19 | 133.41 | 129.16 | 130.53 | 1,562,240 | -3.08(-2.31%) |
Mar 29, 2018 | 133.61 | 133.61 | 133.61 | 0 | +1.88(+1.43%) | |
Mar 28, 2018 | 132.27 | 133.03 | 131.12 | 131.73 | 2,099,278 | -0.35(-0.27%) |
Mar 27, 2018 | 134.98 | 135.17 | 131.27 | 132.08 | 1,878,994 | -2.32(-1.73%) |
Mar 26, 2018 | 132.92 | 134.54 | 131.60 | 134.40 | 1,526,234 | +3.48(+2.66%) |
Mar 23, 2018 | 133.87 | 134.37 | 130.81 | 130.92 | 1,923,022 | -2.81(-2.10%) |
Mar 22, 2018 | 135.85 | 136.35 | 133.62 | 133.73 | 1,794,144 | -3.39(-2.47%) |
Mar 21, 2018 | 137.32 | 138.40 | 137.02 | 137.12 | 921,908 | -0.17(-0.13%) |
Mar 20, 2018 | 137.27 | 137.68 | 136.97 | 137.29 | 1,776,168 | +0.18(+0.13%) |
Mar 19, 2018 | 138.52 | 138.52 | 136.20 | 137.11 | 1,582,576 | -1.86(-1.34%) |
Mar 16, 2018 | 138.91 | 139.50 | 138.91 | 138.97 | 1,500,749 | +0.24(+0.17%) |
Mar 15, 2018 | 139.22 | 139.52 | 138.45 | 138.74 | 919,351 | -0.19(-0.14%) |
Mar 14, 2018 | 140.19 | 140.24 | 138.63 | 138.93 | 858,796 | -0.72(-0.51%) |
Mar 13, 2018 | 141.12 | 141.40 | 139.32 | 139.64 | 1,461,325 | -0.86(-0.61%) |
Mar 12, 2018 | 140.89 | 141.15 | 140.28 | 140.50 | 1,210,927 | -0.11(-0.08%) |
Mar 09, 2018 | 138.93 | 140.64 | 138.91 | 140.61 | 1,092,901 | +2.32(+1.68%) |
Mar 08, 2018 | 138.01 | 138.37 | 137.48 | 138.29 | 1,233,498 | +0.60(+0.43%) |
Mar 07, 2018 | 137.88 | 137.69 | 920,981 | +0.00(+0.00%) | ||
Mar 06, 2018 | 137.77 | 137.81 | 136.81 | 137.69 | 546,310 | +0.44(+0.32%) |
Mar 05, 2018 | 135.01 | 137.59 | 134.99 | 137.26 | 1,637,527 | +1.53(+1.13%) |
Mar 02, 2018 | 133.94 | 136.00 | 133.51 | 135.73 | 1,592,347 | +0.83(+0.62%) |
Mar 01, 2018 | 136.76 | 137.58 | 134.07 | 134.89 | 1,837,086 | -1.78(-1.30%) |
Feb 28, 2018 | 138.69 | 139.01 | 136.65 | 136.67 | 1,032,428 | -1.48(-1.07%) |
Feb 27, 2018 | 139.96 | 140.38 | 138.15 | 138.15 | 1,383,006 | -1.75(-1.25%) |
Feb 26, 2018 | 139.00 | 139.96 | 138.61 | 139.90 | 920,920 | +1.52(+1.10%) |
Feb 23, 2018 | 136.99 | 138.37 | 136.72 | 138.37 | 511,322 | +2.14(+1.57%) |
Feb 22, 2018 | 135.90 | 136.24 | 935,352 | +0.09(+0.07%) | ||
Feb 21, 2018 | 137.09 | 138.44 | 136.13 | 136.14 | 1,087,409 | -0.66(-0.48%) |
Feb 20, 2018 | 137.05 | 137.75 | 136.36 | 136.81 | 1,176,413 | -0.84(-0.61%) |
Feb 16, 2018 | 137.65 | 137.65 | 137.65 | 0 | +0.10(+0.07%) | |
Feb 15, 2018 | 136.72 | 137.56 | 135.98 | 137.55 | 1,118,988 | +1.65(+1.21%) |
Feb 14, 2018 | 133.24 | 136.07 | 133.24 | 135.90 | 1,505,082 | +1.87(+1.39%) |
Feb 13, 2018 | 133.01 | 134.31 | 132.78 | 134.03 | 1,163,263 | +0.41(+0.31%) |
Feb 12, 2018 | 132.85 | 134.44 | 131.93 | 133.62 | 2,268,278 | +1.81(+1.37%) |
Feb 09, 2018 | 131.42 | 132.74 | 127.53 | 131.81 | 4,090,940 | +1.89(+1.46%) |
Feb 08, 2018 | 134.95 | 134.95 | 129.91 | 129.92 | 3,884,543 | -5.01(-3.71%) |
Feb 07, 2018 | 135.20 | 137.16 | 134.93 | 134.93 | 3,643,296 | -0.57(-0.42%) |
Feb 06, 2018 | 130.96 | 135.81 | 130.47 | 135.50 | 3,448,137 | +0.60(+0.44%) |
Feb 05, 2018 | 137.71 | 138.86 | 132.87 | 134.90 | 2,524,359 | -3.94(-2.84%) |
Feb 02, 2018 | 140.99 | 141.15 | 138.79 | 138.84 | 2,461,485 | -3.02(-2.13%) |