Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 135.43 | 135.70 | 133.94 | 133.94 | 940,572 | -1.13(-0.84%) |
Apr 27, 2018 | 135.24 | 135.45 | 134.48 | 135.07 | 688,549 | +0.10(+0.07%) |
Apr 26, 2018 | 134.20 | 135.39 | 133.94 | 134.97 | 992,747 | +1.39(+1.04%) |
Apr 25, 2018 | 133.28 | 133.89 | 132.27 | 133.58 | 1,443,277 | +0.21(+0.16%) |
Apr 24, 2018 | 135.69 | 135.83 | 132.50 | 133.37 | 1,124,208 | -1.72(-1.27%) |
Apr 23, 2018 | 135.53 | 135.80 | 134.48 | 135.09 | 1,181,242 | -0.04(-0.03%) |
Apr 20, 2018 | 136.31 | 136.31 | 134.67 | 135.13 | 1,116,407 | -1.13(-0.83%) |
Apr 19, 2018 | 136.69 | 136.78 | 135.71 | 136.26 | 693,389 | -0.76(-0.56%) |
Apr 18, 2018 | 137.15 | 137.50 | 136.77 | 137.03 | 984,495 | +0.15(+0.11%) |
Apr 17, 2018 | 136.42 | 137.23 | 136.14 | 136.87 | 982,983 | +1.44(+1.06%) |
Apr 16, 2018 | 135.25 | 135.87 | 134.81 | 135.43 | 1,457,341 | +1.07(+0.80%) |
Apr 13, 2018 | 135.48 | 135.53 | 133.73 | 134.36 | 2,003,897 | -0.33(-0.24%) |
Apr 12, 2018 | 134.46 | 135.26 | 134.15 | 134.69 | 766,251 | +1.01(+0.75%) |
Apr 11, 2018 | 133.49 | 134.61 | 133.48 | 133.68 | 694,485 | -0.64(-0.47%) |
Apr 10, 2018 | 133.81 | 134.77 | 133.29 | 134.31 | 972,599 | +2.14(+1.62%) |
Apr 09, 2018 | 132.52 | 134.14 | 132.01 | 132.18 | 879,553 | +0.46(+0.35%) |
Apr 06, 2018 | 133.54 | 134.36 | 130.79 | 131.71 | 1,204,349 | -2.87(-2.13%) |
Apr 05, 2018 | 134.47 | 135.07 | 133.98 | 134.58 | 677,036 | +0.91(+0.68%) |
Apr 04, 2018 | 130.24 | 133.92 | 130.01 | 133.67 | 1,896,740 | +1.52(+1.15%) |
Apr 03, 2018 | 131.29 | 132.41 | 130.27 | 132.15 | 1,431,128 | +1.64(+1.25%) |
Apr 02, 2018 | 133.18 | 133.40 | 129.15 | 130.51 | 1,562,402 | -3.08(-2.31%) |
Mar 29, 2018 | 133.60 | 133.60 | 133.60 | 0 | +1.88(+1.43%) | |
Mar 28, 2018 | 132.26 | 133.01 | 131.10 | 131.71 | 2,099,496 | -0.35(-0.27%) |
Mar 27, 2018 | 134.97 | 135.15 | 131.26 | 132.07 | 1,879,190 | -2.32(-1.73%) |
Mar 26, 2018 | 132.91 | 134.53 | 131.59 | 134.39 | 1,526,393 | +3.48(+2.66%) |
Mar 23, 2018 | 133.85 | 134.35 | 130.79 | 130.90 | 1,923,222 | -2.81(-2.10%) |
Mar 22, 2018 | 135.84 | 136.34 | 133.61 | 133.72 | 1,794,331 | -3.39(-2.47%) |
Mar 21, 2018 | 137.31 | 138.38 | 137.01 | 137.11 | 922,004 | -0.17(-0.13%) |
Mar 20, 2018 | 137.25 | 137.67 | 136.95 | 137.28 | 1,776,352 | +0.18(+0.13%) |
Mar 19, 2018 | 138.50 | 138.50 | 136.18 | 137.10 | 1,582,741 | -1.86(-1.34%) |
Mar 16, 2018 | 138.89 | 139.48 | 138.89 | 138.96 | 1,500,905 | +0.23(+0.17%) |
Mar 15, 2018 | 139.21 | 139.51 | 138.44 | 138.72 | 919,447 | -0.19(-0.14%) |
Mar 14, 2018 | 140.18 | 140.23 | 138.62 | 138.91 | 858,886 | -0.72(-0.51%) |
Mar 13, 2018 | 141.10 | 141.38 | 139.31 | 139.63 | 1,461,477 | -0.86(-0.61%) |
Mar 12, 2018 | 140.88 | 141.13 | 140.27 | 140.49 | 1,211,053 | -0.11(-0.08%) |
Mar 09, 2018 | 138.91 | 140.62 | 138.89 | 140.60 | 1,093,015 | +2.32(+1.68%) |
Mar 08, 2018 | 138.00 | 138.36 | 137.46 | 138.28 | 1,233,627 | +0.60(+0.43%) |
Mar 07, 2018 | 137.87 | 137.68 | 921,077 | +0.00(+0.00%) | ||
Mar 06, 2018 | 137.75 | 137.80 | 136.79 | 137.68 | 546,367 | +0.44(+0.32%) |
Mar 05, 2018 | 135.00 | 137.58 | 134.98 | 137.24 | 1,637,697 | +1.53(+1.13%) |
Mar 02, 2018 | 133.93 | 135.99 | 133.49 | 135.71 | 1,592,512 | +0.83(+0.62%) |
Mar 01, 2018 | 136.75 | 137.57 | 134.06 | 134.88 | 1,837,277 | -1.78(-1.30%) |
Feb 28, 2018 | 138.68 | 138.99 | 136.64 | 136.66 | 1,032,535 | -1.48(-1.07%) |
Feb 27, 2018 | 139.94 | 140.36 | 138.13 | 138.13 | 1,383,149 | -1.75(-1.25%) |
Feb 26, 2018 | 138.98 | 139.94 | 138.59 | 139.88 | 921,016 | +1.52(+1.10%) |
Feb 23, 2018 | 136.97 | 138.36 | 136.70 | 138.36 | 511,375 | +2.14(+1.57%) |
Feb 22, 2018 | 135.88 | 136.22 | 935,449 | +0.09(+0.07%) | ||
Feb 21, 2018 | 137.08 | 138.43 | 136.12 | 136.13 | 1,087,522 | -0.66(-0.48%) |
Feb 20, 2018 | 137.04 | 137.73 | 136.35 | 136.79 | 1,176,535 | -0.84(-0.61%) |
Feb 16, 2018 | 137.63 | 137.63 | 137.63 | 0 | +0.10(+0.07%) | |
Feb 15, 2018 | 136.71 | 137.54 | 135.97 | 137.53 | 1,119,104 | +1.65(+1.21%) |
Feb 14, 2018 | 133.22 | 136.06 | 133.22 | 135.88 | 1,505,239 | +1.87(+1.39%) |
Feb 13, 2018 | 133.00 | 134.30 | 132.77 | 134.02 | 1,163,384 | +0.41(+0.31%) |
Feb 12, 2018 | 132.83 | 134.43 | 131.92 | 133.61 | 2,268,514 | +1.81(+1.37%) |
Feb 09, 2018 | 131.41 | 132.72 | 127.52 | 131.80 | 4,091,366 | +1.89(+1.46%) |
Feb 08, 2018 | 134.93 | 134.93 | 129.90 | 129.91 | 3,884,947 | -5.01(-3.71%) |
Feb 07, 2018 | 135.19 | 137.14 | 134.92 | 134.92 | 3,643,675 | -0.57(-0.42%) |
Feb 06, 2018 | 130.95 | 135.80 | 130.46 | 135.49 | 3,448,495 | +0.60(+0.44%) |
Feb 05, 2018 | 137.70 | 138.85 | 132.86 | 134.89 | 2,524,622 | -3.94(-2.84%) |
Feb 02, 2018 | 140.98 | 141.14 | 138.78 | 138.83 | 2,461,741 | -3.02(-2.13%) |