Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 137.04 | 140.47 | 137.01 | 139.06 | 6,827,231 | +1.59(+1.16%) |
Apr 27, 2018 | 139.48 | 139.62 | 137.22 | 137.47 | 5,554,963 | -2.54(-1.82%) |
Apr 26, 2018 | 138.88 | 140.20 | 137.77 | 140.01 | 3,842,244 | +1.87(+1.35%) |
Apr 25, 2018 | 136.16 | 138.42 | 135.10 | 138.14 | 5,655,431 | +1.69(+1.24%) |
Apr 24, 2018 | 138.46 | 139.94 | 135.21 | 136.44 | 7,516,916 | -1.69(-1.23%) |
Apr 23, 2018 | 136.12 | 138.21 | 135.07 | 138.14 | 4,791,002 | +0.92(+0.67%) |
Apr 20, 2018 | 136.69 | 137.91 | 135.42 | 137.22 | 4,571,060 | -0.42(-0.31%) |
Apr 19, 2018 | 138.24 | 139.39 | 136.87 | 137.64 | 7,325,578 | -0.28(-0.20%) |
Apr 18, 2018 | 135.56 | 139.76 | 135.38 | 137.93 | 9,558,874 | +4.13(+3.09%) |
Apr 17, 2018 | 132.95 | 134.43 | 132.15 | 133.79 | 3,618,866 | +0.85(+0.64%) |
Apr 16, 2018 | 131.82 | 133.76 | 130.83 | 132.95 | 6,821,925 | +0.95(+0.72%) |
Apr 13, 2018 | 130.33 | 132.98 | 130.33 | 131.99 | 4,883,224 | +2.19(+1.69%) |
Apr 12, 2018 | 130.12 | 130.55 | 128.25 | 129.80 | 3,770,528 | -0.25(-0.19%) |
Apr 11, 2018 | 128.00 | 130.90 | 127.51 | 130.05 | 6,670,860 | +2.33(+1.83%) |
Apr 10, 2018 | 125.00 | 128.82 | 124.61 | 127.72 | 6,531,350 | +5.16(+4.21%) |
Apr 09, 2018 | 123.59 | 124.72 | 122.46 | 122.57 | 4,754,130 | +0.18(+0.14%) |
Apr 06, 2018 | 124.97 | 125.76 | 120.08 | 122.39 | 5,541,823 | -3.39(-2.70%) |
Apr 05, 2018 | 122.78 | 126.72 | 122.67 | 125.78 | 6,543,464 | +3.50(+2.86%) |
Apr 04, 2018 | 119.85 | 122.41 | 119.18 | 122.28 | 3,626,977 | +0.07(+0.06%) |
Apr 03, 2018 | 120.77 | 122.39 | 118.63 | 122.21 | 3,741,797 | +2.05(+1.71%) |
Apr 02, 2018 | 123.38 | 123.61 | 117.78 | 120.16 | 6,067,724 | -4.20(-3.38%) |
Mar 29, 2018 | 124.37 | 124.37 | 124.37 | 0 | +3.39(+2.80%) | |
Mar 28, 2018 | 122.39 | 123.41 | 120.45 | 120.98 | 4,279,262 | -0.81(-0.67%) |
Mar 27, 2018 | 125.18 | 125.28 | 121.03 | 121.79 | 3,130,260 | -3.04(-2.43%) |
Mar 26, 2018 | 123.80 | 124.86 | 121.61 | 124.83 | 4,388,654 | +2.30(+1.87%) |
Mar 23, 2018 | 123.87 | 126.20 | 122.18 | 122.53 | 5,974,631 | -0.14(-0.12%) |
Mar 22, 2018 | 123.73 | 124.83 | 122.53 | 122.67 | 3,758,873 | -2.65(-2.11%) |
Mar 21, 2018 | 121.36 | 125.81 | 120.80 | 125.32 | 5,337,477 | +5.01(+4.17%) |
Mar 20, 2018 | 119.53 | 121.22 | 119.49 | 120.31 | 3,287,322 | +1.80(+1.52%) |
Mar 19, 2018 | 120.87 | 121.03 | 117.62 | 118.50 | 4,796,113 | -3.04(-2.50%) |
Mar 16, 2018 | 120.27 | 122.30 | 119.46 | 121.54 | 4,041,179 | +1.50(+1.25%) |
Mar 15, 2018 | 122.26 | 123.14 | 119.34 | 120.04 | 3,610,428 | -1.66(-1.36%) |
Mar 14, 2018 | 122.79 | 123.04 | 121.34 | 121.70 | 3,200,778 | -0.46(-0.37%) |
Mar 13, 2018 | 123.14 | 124.02 | 121.59 | 122.16 | 3,207,552 | -0.53(-0.43%) |
Mar 12, 2018 | 122.47 | 123.71 | 121.38 | 122.68 | 2,629,247 | +0.14(+0.12%) |
Mar 09, 2018 | 121.24 | 122.75 | 120.96 | 122.54 | 3,184,825 | +2.61(+2.17%) |
Mar 08, 2018 | 120.29 | 120.85 | 118.84 | 119.94 | 2,864,513 | -0.21(-0.18%) |
Mar 07, 2018 | 122.26 | 119.05 | 120.15 | 3,831,373 | -1.23(-1.02%) | |
Mar 06, 2018 | 123.25 | 123.53 | 121.05 | 121.38 | 3,690,169 | -1.13(-0.92%) |
Mar 05, 2018 | 119.62 | 123.32 | 119.41 | 122.51 | 3,407,741 | +2.19(+1.82%) |
Mar 02, 2018 | 116.80 | 120.53 | 115.65 | 120.32 | 4,027,420 | +2.61(+2.22%) |
Mar 01, 2018 | 116.76 | 119.12 | 116.55 | 117.72 | 4,801,718 | +1.20(+1.03%) |
Feb 28, 2018 | 120.46 | 121.42 | 116.48 | 116.52 | 4,397,494 | -3.21(-2.68%) |
Feb 27, 2018 | 122.19 | 123.39 | 119.62 | 119.72 | 4,133,662 | -2.89(-2.36%) |
Feb 26, 2018 | 122.65 | 123.60 | 121.54 | 122.61 | 2,630,855 | +0.53(+0.43%) |
Feb 23, 2018 | 119.76 | 122.12 | 119.34 | 122.08 | 3,088,335 | +3.21(+2.70%) |
Feb 22, 2018 | 118.88 | 4,610,847 | +2.54(+2.18%) | |||
Feb 21, 2018 | 118.56 | 119.76 | 116.31 | 116.34 | 4,786,477 | -2.85(-2.39%) |
Feb 20, 2018 | 119.90 | 121.03 | 118.53 | 119.19 | 4,238,200 | -0.35(-0.30%) |
Feb 16, 2018 | 119.55 | 119.55 | 119.55 | 0 | -0.60(-0.50%) | |
Feb 15, 2018 | 120.15 | 120.55 | 116.73 | 120.15 | 4,168,757 | +0.25(+0.21%) |
Feb 14, 2018 | 114.01 | 120.18 | 113.84 | 119.90 | 7,336,264 | +4.37(+3.78%) |
Feb 13, 2018 | 115.81 | 116.85 | 115.00 | 115.53 | 3,058,612 | -1.59(-1.35%) |
Feb 12, 2018 | 115.56 | 118.23 | 115.35 | 117.12 | 5,120,367 | +2.96(+2.59%) |
Feb 09, 2018 | 114.86 | 115.25 | 109.19 | 114.16 | 9,159,358 | +0.03(+0.03%) |
Feb 08, 2018 | 120.18 | 113.80 | 114.12 | 9,198,484 | -4.69(-3.95%) | |
Feb 07, 2018 | 123.00 | 123.92 | 118.70 | 118.81 | 8,102,484 | -3.91(-3.19%) |
Feb 06, 2018 | 119.83 | 123.38 | 117.93 | 122.72 | 6,435,936 | +1.16(+0.96%) |
Feb 05, 2018 | 123.67 | 124.91 | 119.94 | 121.56 | 7,641,279 | -3.59(-2.87%) |
Feb 02, 2018 | 128.82 | 129.03 | 124.66 | 125.15 | 10,546,089 | -5.57(-4.26%) |