Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 130.75 | 131.33 | 129.58 | 129.58 | 2,008,634 | -0.84(-0.65%) |
Apr 27, 2018 | 131.00 | 131.26 | 129.78 | 130.43 | 1,389,044 | +0.09(+0.07%) |
Apr 26, 2018 | 129.32 | 130.78 | 129.06 | 130.33 | 909,287 | +2.08(+1.62%) |
Apr 25, 2018 | 128.09 | 128.62 | 126.85 | 128.25 | 1,379,892 | +0.15(+0.12%) |
Apr 24, 2018 | 131.19 | 131.22 | 127.18 | 128.10 | 2,104,002 | -2.51(-1.92%) |
Apr 23, 2018 | 131.13 | 131.54 | 129.95 | 130.61 | 926,355 | -0.10(-0.08%) |
Apr 20, 2018 | 132.16 | 132.23 | 130.28 | 130.71 | 1,775,115 | -1.47(-1.11%) |
Apr 19, 2018 | 132.75 | 133.15 | 131.67 | 132.18 | 902,794 | -1.09(-0.82%) |
Apr 18, 2018 | 133.36 | 133.64 | 132.72 | 133.28 | 809,425 | +0.20(+0.15%) |
Apr 17, 2018 | 132.16 | 133.42 | 131.93 | 133.08 | 831,007 | +2.08(+1.59%) |
Apr 16, 2018 | 130.85 | 131.42 | 130.40 | 131.00 | 1,345,976 | +1.08(+0.83%) |
Apr 13, 2018 | 131.03 | 131.07 | 129.32 | 129.91 | 1,070,707 | -0.35(-0.27%) |
Apr 12, 2018 | 130.00 | 130.80 | 129.79 | 130.27 | 1,115,058 | +1.05(+0.82%) |
Apr 11, 2018 | 129.04 | 130.21 | 129.04 | 129.21 | 1,292,964 | -0.64(-0.49%) |
Apr 10, 2018 | 129.16 | 130.28 | 128.70 | 129.85 | 1,496,811 | +2.27(+1.78%) |
Apr 09, 2018 | 128.07 | 129.58 | 127.42 | 127.58 | 1,307,080 | +0.38(+0.30%) |
Apr 06, 2018 | 129.06 | 129.91 | 126.38 | 127.20 | 2,347,927 | -2.98(-2.29%) |
Apr 05, 2018 | 130.20 | 130.76 | 129.40 | 130.18 | 1,229,867 | +0.90(+0.70%) |
Apr 04, 2018 | 125.44 | 129.55 | 125.18 | 129.28 | 2,070,892 | +1.70(+1.33%) |
Apr 03, 2018 | 127.05 | 127.92 | 125.74 | 127.58 | 2,050,001 | +1.46(+1.16%) |
Apr 02, 2018 | 128.50 | 129.06 | 124.89 | 126.12 | 2,666,096 | -3.12(-2.42%) |
Mar 29, 2018 | 129.24 | 129.24 | 129.24 | 0 | +1.99(+1.57%) | |
Mar 28, 2018 | 127.80 | 128.76 | 126.50 | 127.25 | 2,233,423 | -0.67(-0.52%) |
Mar 27, 2018 | 131.48 | 131.74 | 127.02 | 127.91 | 2,277,237 | -3.03(-2.31%) |
Mar 26, 2018 | 129.26 | 131.07 | 127.79 | 130.94 | 1,612,437 | +3.75(+2.95%) |
Mar 23, 2018 | 129.98 | 130.54 | 127.13 | 127.19 | 3,254,152 | -2.73(-2.10%) |
Mar 22, 2018 | 131.97 | 132.54 | 129.82 | 129.91 | 2,660,117 | -3.48(-2.61%) |
Mar 21, 2018 | 133.75 | 134.83 | 133.17 | 133.40 | 994,755 | -0.60(-0.44%) |
Mar 20, 2018 | 133.55 | 134.29 | 133.40 | 134.00 | 2,204,893 | +0.55(+0.41%) |
Mar 19, 2018 | 134.87 | 134.87 | 132.46 | 133.45 | 1,149,987 | -2.06(-1.52%) |
Mar 16, 2018 | 135.74 | 136.07 | 135.45 | 135.51 | 1,925,460 | +0.02(+0.01%) |
Mar 15, 2018 | 135.90 | 136.31 | 135.14 | 135.49 | 1,686,587 | -0.11(-0.08%) |
Mar 14, 2018 | 136.66 | 136.67 | 135.35 | 135.60 | 1,859,576 | -0.46(-0.33%) |
Mar 13, 2018 | 137.67 | 137.98 | 135.73 | 136.06 | 1,506,517 | -0.98(-0.72%) |
Mar 12, 2018 | 137.29 | 137.57 | 136.82 | 137.04 | 1,225,045 | +0.05(+0.03%) |
Mar 09, 2018 | 135.53 | 137.03 | 135.36 | 137.00 | 1,336,342 | +2.31(+1.72%) |
Mar 08, 2018 | 134.40 | 134.75 | 133.88 | 134.69 | 816,815 | +0.70(+0.52%) |
Mar 07, 2018 | 134.16 | 133.99 | 940,330 | +0.24(+0.18%) | ||
Mar 06, 2018 | 133.91 | 133.96 | 132.92 | 133.75 | 1,091,411 | +0.50(+0.38%) |
Mar 05, 2018 | 131.08 | 133.57 | 130.94 | 133.25 | 1,089,982 | +1.43(+1.08%) |
Mar 02, 2018 | 129.88 | 132.09 | 129.34 | 131.82 | 1,257,000 | +0.80(+0.61%) |
Mar 01, 2018 | 132.88 | 133.59 | 130.00 | 131.02 | 2,155,420 | -1.83(-1.38%) |
Feb 28, 2018 | 134.61 | 135.01 | 132.84 | 132.85 | 1,138,025 | -1.18(-0.88%) |
Feb 27, 2018 | 135.78 | 136.07 | 134.03 | 134.03 | 1,659,415 | -1.72(-1.27%) |
Feb 26, 2018 | 134.88 | 135.81 | 134.67 | 135.76 | 1,259,000 | +1.47(+1.09%) |
Feb 23, 2018 | 132.94 | 134.31 | 132.57 | 134.29 | 1,139,555 | +2.10(+1.59%) |
Feb 22, 2018 | 131.85 | 132.19 | 1,342,431 | +0.27(+0.21%) | ||
Feb 21, 2018 | 132.74 | 134.25 | 131.89 | 131.91 | 1,308,485 | -0.52(-0.39%) |
Feb 20, 2018 | 132.31 | 133.41 | 131.98 | 132.43 | 1,557,899 | -0.42(-0.31%) |
Feb 16, 2018 | 132.85 | 132.85 | 132.85 | 0 | -0.11(-0.09%) | |
Feb 15, 2018 | 132.07 | 132.97 | 131.18 | 132.96 | 1,379,824 | +1.84(+1.40%) |
Feb 14, 2018 | 128.50 | 131.27 | 128.50 | 131.13 | 1,394,002 | +1.96(+1.52%) |
Feb 13, 2018 | 128.05 | 129.44 | 127.79 | 129.17 | 2,755,103 | +0.47(+0.37%) |
Feb 12, 2018 | 127.72 | 129.50 | 126.91 | 128.69 | 2,451,463 | +2.00(+1.58%) |
Feb 09, 2018 | 126.05 | 127.64 | 122.23 | 126.69 | 4,780,480 | +2.02(+1.62%) |
Feb 08, 2018 | 130.04 | 130.08 | 124.65 | 124.68 | 3,866,166 | -5.22(-4.02%) |
Feb 07, 2018 | 130.44 | 132.15 | 129.85 | 129.90 | 3,703,298 | -0.87(-0.67%) |
Feb 06, 2018 | 125.57 | 131.04 | 125.13 | 130.77 | 5,839,772 | +0.97(+0.74%) |
Feb 05, 2018 | 132.07 | 133.75 | 127.72 | 129.80 | 4,904,863 | -3.41(-2.56%) |
Feb 02, 2018 | 135.22 | 135.42 | 133.18 | 133.21 | 4,574,061 | -2.74(-2.01%) |