Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 130.76 | 131.34 | 129.59 | 129.59 | 2,008,431 | -0.85(-0.65%) |
Apr 27, 2018 | 131.01 | 131.28 | 129.79 | 130.44 | 1,388,904 | +0.09(+0.07%) |
Apr 26, 2018 | 129.33 | 130.79 | 129.07 | 130.35 | 909,195 | +2.08(+1.62%) |
Apr 25, 2018 | 128.10 | 128.63 | 126.86 | 128.27 | 1,379,753 | +0.15(+0.12%) |
Apr 24, 2018 | 131.20 | 131.24 | 127.20 | 128.11 | 2,103,789 | -2.51(-1.92%) |
Apr 23, 2018 | 131.14 | 131.55 | 129.97 | 130.62 | 926,262 | -0.10(-0.08%) |
Apr 20, 2018 | 132.17 | 132.25 | 130.30 | 130.73 | 1,774,936 | -1.47(-1.11%) |
Apr 19, 2018 | 132.76 | 133.17 | 131.69 | 132.20 | 902,703 | -1.09(-0.82%) |
Apr 18, 2018 | 133.38 | 133.65 | 132.73 | 133.29 | 809,343 | +0.20(+0.15%) |
Apr 17, 2018 | 132.17 | 133.43 | 131.94 | 133.09 | 830,923 | +2.08(+1.59%) |
Apr 16, 2018 | 130.87 | 131.43 | 130.41 | 131.01 | 1,345,840 | +1.08(+0.83%) |
Apr 13, 2018 | 131.04 | 131.09 | 129.33 | 129.93 | 1,070,598 | -0.35(-0.27%) |
Apr 12, 2018 | 130.01 | 130.81 | 129.80 | 130.28 | 1,114,945 | +1.05(+0.82%) |
Apr 11, 2018 | 129.05 | 130.22 | 129.05 | 129.22 | 1,292,833 | -0.64(-0.49%) |
Apr 10, 2018 | 129.18 | 130.29 | 128.71 | 129.86 | 1,496,660 | +2.27(+1.78%) |
Apr 09, 2018 | 128.09 | 129.59 | 127.43 | 127.59 | 1,306,947 | +0.38(+0.30%) |
Apr 06, 2018 | 129.07 | 129.92 | 126.39 | 127.21 | 2,347,689 | -2.98(-2.29%) |
Apr 05, 2018 | 130.21 | 130.77 | 129.41 | 130.19 | 1,229,743 | +0.90(+0.70%) |
Apr 04, 2018 | 125.45 | 129.57 | 125.19 | 129.29 | 2,070,683 | +1.70(+1.33%) |
Apr 03, 2018 | 127.06 | 127.94 | 125.75 | 127.59 | 2,049,794 | +1.46(+1.16%) |
Apr 02, 2018 | 128.51 | 129.07 | 124.90 | 126.13 | 2,665,826 | -3.12(-2.42%) |
Mar 29, 2018 | 129.25 | 129.25 | 129.25 | 0 | +1.99(+1.57%) | |
Mar 28, 2018 | 127.81 | 128.77 | 126.51 | 127.26 | 2,233,197 | -0.67(-0.52%) |
Mar 27, 2018 | 131.50 | 131.75 | 127.03 | 127.92 | 2,277,007 | -3.03(-2.31%) |
Mar 26, 2018 | 129.27 | 131.09 | 127.80 | 130.95 | 1,612,274 | +3.75(+2.95%) |
Mar 23, 2018 | 129.99 | 130.56 | 127.14 | 127.20 | 3,253,823 | -2.73(-2.10%) |
Mar 22, 2018 | 131.99 | 132.56 | 129.83 | 129.93 | 2,659,848 | -3.48(-2.61%) |
Mar 21, 2018 | 133.76 | 134.84 | 133.19 | 133.41 | 994,654 | -0.60(-0.45%) |
Mar 20, 2018 | 133.56 | 134.30 | 133.42 | 134.01 | 2,204,670 | +0.55(+0.41%) |
Mar 19, 2018 | 134.88 | 134.88 | 132.47 | 133.46 | 1,149,871 | -2.06(-1.52%) |
Mar 16, 2018 | 135.75 | 136.08 | 135.47 | 135.52 | 1,925,266 | +0.02(+0.01%) |
Mar 15, 2018 | 135.91 | 136.33 | 135.16 | 135.50 | 1,686,417 | -0.11(-0.08%) |
Mar 14, 2018 | 136.67 | 136.68 | 135.36 | 135.62 | 1,859,388 | -0.45(-0.33%) |
Mar 13, 2018 | 137.68 | 138.00 | 135.74 | 136.07 | 1,506,364 | -0.98(-0.72%) |
Mar 12, 2018 | 137.30 | 137.59 | 136.83 | 137.06 | 1,224,921 | +0.05(+0.03%) |
Mar 09, 2018 | 135.54 | 137.04 | 135.37 | 137.01 | 1,336,207 | +2.31(+1.72%) |
Mar 08, 2018 | 134.42 | 134.76 | 133.90 | 134.70 | 816,733 | +0.70(+0.52%) |
Mar 07, 2018 | 134.17 | 134.00 | 940,235 | +0.24(+0.18%) | ||
Mar 06, 2018 | 133.92 | 133.97 | 132.93 | 133.76 | 1,091,301 | +0.50(+0.38%) |
Mar 05, 2018 | 131.09 | 133.58 | 130.95 | 133.26 | 1,089,871 | +1.43(+1.08%) |
Mar 02, 2018 | 129.90 | 132.10 | 129.35 | 131.83 | 1,256,873 | +0.80(+0.61%) |
Mar 01, 2018 | 132.89 | 133.60 | 130.01 | 131.03 | 2,155,202 | -1.83(-1.38%) |
Feb 28, 2018 | 134.62 | 135.02 | 132.85 | 132.86 | 1,137,910 | -1.18(-0.88%) |
Feb 27, 2018 | 135.80 | 136.08 | 134.05 | 134.05 | 1,659,247 | -1.72(-1.27%) |
Feb 26, 2018 | 134.90 | 135.83 | 134.68 | 135.77 | 1,258,873 | +1.47(+1.09%) |
Feb 23, 2018 | 132.96 | 134.32 | 132.59 | 134.30 | 1,139,440 | +2.10(+1.59%) |
Feb 22, 2018 | 131.86 | 132.20 | 1,342,295 | +0.27(+0.21%) | ||
Feb 21, 2018 | 132.75 | 134.26 | 131.91 | 131.93 | 1,308,353 | -0.52(-0.39%) |
Feb 20, 2018 | 132.32 | 133.42 | 131.99 | 132.45 | 1,557,741 | -0.42(-0.31%) |
Feb 16, 2018 | 132.86 | 132.86 | 132.86 | 0 | -0.11(-0.08%) | |
Feb 15, 2018 | 132.09 | 132.99 | 131.20 | 132.98 | 1,379,685 | +1.84(+1.40%) |
Feb 14, 2018 | 128.52 | 131.28 | 128.52 | 131.14 | 1,393,861 | +1.96(+1.52%) |
Feb 13, 2018 | 128.06 | 129.45 | 127.81 | 129.18 | 2,754,824 | +0.47(+0.37%) |
Feb 12, 2018 | 127.73 | 129.51 | 126.93 | 128.71 | 2,451,215 | +2.00(+1.58%) |
Feb 09, 2018 | 126.06 | 127.65 | 122.25 | 126.71 | 4,779,996 | +2.02(+1.62%) |
Feb 08, 2018 | 130.05 | 130.10 | 124.66 | 124.69 | 3,865,775 | -5.22(-4.02%) |
Feb 07, 2018 | 130.45 | 132.16 | 129.86 | 129.91 | 3,702,923 | -0.87(-0.67%) |
Feb 06, 2018 | 125.58 | 131.05 | 125.14 | 130.78 | 5,839,182 | +0.97(+0.74%) |
Feb 05, 2018 | 132.09 | 133.76 | 127.73 | 129.81 | 4,904,367 | -3.41(-2.56%) |
Feb 02, 2018 | 135.23 | 135.43 | 133.19 | 133.22 | 4,573,598 | -2.74(-2.01%) |