Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 125.92 | 126.78 | 124.52 | 125.18 | 5,494,564 | -0.31(-0.25%) |
Apr 27, 2018 | 126.32 | 127.13 | 125.01 | 125.50 | 4,451,956 | -1.38(-1.09%) |
Apr 26, 2018 | 126.02 | 127.82 | 124.88 | 126.87 | 7,563,173 | +0.97(+0.77%) |
Apr 25, 2018 | 124.72 | 127.99 | 123.28 | 125.90 | 11,489,274 | +0.65(+0.52%) |
Apr 24, 2018 | 138.53 | 139.70 | 124.32 | 125.25 | 27,815,174 | -8.28(-6.20%) |
Apr 23, 2018 | 134.11 | 135.05 | 131.96 | 133.53 | 6,163,296 | +0.64(+0.48%) |
Apr 20, 2018 | 134.63 | 135.40 | 132.13 | 132.89 | 4,679,411 | -1.45(-1.08%) |
Apr 19, 2018 | 134.07 | 134.88 | 132.84 | 134.34 | 4,650,591 | -0.22(-0.16%) |
Apr 18, 2018 | 133.90 | 135.57 | 133.37 | 134.56 | 3,576,637 | +2.28(+1.72%) |
Apr 17, 2018 | 132.30 | 134.20 | 132.02 | 132.28 | 4,424,091 | +1.01(+0.77%) |
Apr 16, 2018 | 130.92 | 132.37 | 129.66 | 131.27 | 3,541,370 | +1.65(+1.27%) |
Apr 13, 2018 | 130.93 | 131.93 | 128.55 | 129.62 | 4,176,148 | +0.08(+0.06%) |
Apr 12, 2018 | 127.39 | 130.42 | 127.39 | 129.54 | 4,586,525 | +2.89(+2.28%) |
Apr 11, 2018 | 126.56 | 128.00 | 126.25 | 126.65 | 3,730,425 | -1.12(-0.88%) |
Apr 10, 2018 | 126.62 | 128.57 | 125.64 | 127.77 | 4,670,465 | +4.32(+3.50%) |
Apr 09, 2018 | 124.94 | 126.65 | 123.21 | 123.45 | 4,694,532 | +0.08(+0.06%) |
Apr 06, 2018 | 125.77 | 126.83 | 121.50 | 123.37 | 6,614,843 | -4.44(-3.47%) |
Apr 05, 2018 | 126.41 | 128.46 | 126.38 | 127.81 | 5,305,711 | +2.55(+2.03%) |
Apr 04, 2018 | 120.69 | 125.50 | 119.11 | 125.26 | 7,169,778 | +0.10(+0.08%) |
Apr 03, 2018 | 124.94 | 125.67 | 122.85 | 125.16 | 5,616,047 | +1.01(+0.81%) |
Apr 02, 2018 | 126.35 | 127.14 | 122.31 | 124.15 | 6,255,566 | -3.01(-2.37%) |
Mar 29, 2018 | 127.16 | 127.16 | 127.16 | 0 | +1.92(+1.53%) | |
Mar 28, 2018 | 126.83 | 127.90 | 123.93 | 125.25 | 5,717,117 | -1.58(-1.25%) |
Mar 27, 2018 | 129.34 | 130.39 | 125.79 | 126.83 | 5,696,794 | -1.90(-1.48%) |
Mar 26, 2018 | 127.54 | 129.04 | 125.33 | 128.72 | 6,322,092 | +4.23(+3.40%) |
Mar 23, 2018 | 127.44 | 128.52 | 124.06 | 124.50 | 7,571,809 | -2.25(-1.78%) |
Mar 22, 2018 | 131.90 | 132.44 | 126.19 | 126.75 | 9,530,935 | -7.68(-5.71%) |
Mar 21, 2018 | 133.01 | 135.70 | 132.19 | 134.43 | 4,505,529 | +1.50(+1.13%) |
Mar 20, 2018 | 132.01 | 133.91 | 131.61 | 132.93 | 4,123,082 | +1.65(+1.26%) |
Mar 19, 2018 | 133.08 | 133.59 | 130.13 | 131.28 | 6,347,627 | -3.72(-2.75%) |
Mar 16, 2018 | 133.15 | 135.85 | 132.28 | 135.00 | 12,630,228 | +1.63(+1.22%) |
Mar 15, 2018 | 132.17 | 134.25 | 130.85 | 133.37 | 6,106,420 | +1.75(+1.33%) |
Mar 14, 2018 | 133.56 | 133.94 | 130.55 | 131.61 | 5,648,276 | -0.99(-0.75%) |
Mar 13, 2018 | 134.86 | 136.21 | 132.18 | 132.61 | 5,584,165 | -0.70(-0.52%) |
Mar 12, 2018 | 136.53 | 137.48 | 132.74 | 133.31 | 5,654,971 | -3.24(-2.37%) |
Mar 09, 2018 | 133.84 | 136.69 | 133.16 | 136.54 | 5,304,425 | +4.02(+3.03%) |
Mar 08, 2018 | 130.91 | 132.85 | 129.67 | 132.52 | 4,679,980 | +1.80(+1.37%) |
Mar 07, 2018 | 131.38 | 128.40 | 130.72 | 6,360,846 | -1.93(-1.46%) | |
Mar 06, 2018 | 131.70 | 133.72 | 130.86 | 132.66 | 6,701,300 | +2.27(+1.74%) |
Mar 05, 2018 | 125.24 | 131.03 | 124.25 | 130.39 | 9,795,562 | +4.09(+3.24%) |
Mar 02, 2018 | 128.67 | 129.32 | 125.85 | 126.30 | 11,021,363 | -3.32(-2.56%) |
Mar 01, 2018 | 132.59 | 134.76 | 128.14 | 129.62 | 10,933,753 | -3.80(-2.85%) |
Feb 28, 2018 | 139.34 | 140.07 | 133.02 | 133.42 | 8,457,584 | -5.72(-4.11%) |
Feb 27, 2018 | 140.86 | 142.02 | 139.12 | 139.14 | 4,783,572 | -2.10(-1.48%) |
Feb 26, 2018 | 140.68 | 141.54 | 139.39 | 141.23 | 7,246,953 | +1.10(+0.79%) |
Feb 23, 2018 | 137.53 | 140.19 | 137.38 | 140.13 | 5,158,510 | +3.06(+2.23%) |
Feb 22, 2018 | 137.86 | 137.07 | 5,474,034 | +3.13(+2.34%) | ||
Feb 21, 2018 | 134.34 | 136.67 | 133.77 | 133.94 | 4,838,993 | -0.28(-0.21%) |
Feb 20, 2018 | 133.88 | 136.48 | 133.12 | 134.22 | 5,904,046 | -0.63(-0.47%) |
Feb 16, 2018 | 134.85 | 134.85 | 134.85 | 0 | -3.18(-2.31%) | |
Feb 15, 2018 | 137.88 | 137.96 | 136.43 | 138.03 | 5,695,639 | +1.66(+1.21%) |
Feb 14, 2018 | 131.49 | 136.83 | 131.44 | 136.38 | 6,438,266 | +3.53(+2.66%) |
Feb 13, 2018 | 130.50 | 133.91 | 130.28 | 132.85 | 6,211,311 | +1.45(+1.10%) |
Feb 12, 2018 | 131.04 | 132.40 | 129.64 | 131.40 | 6,668,475 | +2.66(+2.06%) |
Feb 09, 2018 | 128.31 | 130.19 | 123.28 | 128.74 | 11,042,985 | +2.78(+2.21%) |
Feb 08, 2018 | 132.74 | 133.04 | 125.90 | 125.96 | 10,544,719 | -7.20(-5.41%) |
Feb 07, 2018 | 134.05 | 136.40 | 133.12 | 133.17 | 8,293,747 | -1.79(-1.32%) |
Feb 06, 2018 | 127.76 | 135.08 | 126.67 | 134.95 | 16,100,444 | +3.97(+3.03%) |
Feb 05, 2018 | 133.68 | 137.01 | 125.73 | 130.98 | 13,079,669 | -4.90(-3.61%) |
Feb 02, 2018 | 138.72 | 138.74 | 135.06 | 135.88 | 8,811,634 | -4.10(-2.93%) |