Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 136.92 | 136.92 | 131.25 | 132.91 | 365,170 | -2.80(-2.06%) |
Apr 27, 2018 | 137.91 | 139.05 | 135.06 | 135.71 | 290,678 | -1.07(-0.78%) |
Apr 26, 2018 | 139.25 | 139.73 | 136.60 | 136.78 | 373,255 | -1.81(-1.31%) |
Apr 25, 2018 | 136.63 | 139.28 | 134.04 | 138.59 | 462,831 | +2.68(+1.97%) |
Apr 24, 2018 | 138.00 | 142.54 | 135.06 | 135.91 | 884,987 | -1.10(-0.80%) |
Apr 23, 2018 | 133.00 | 137.61 | 129.89 | 137.01 | 487,117 | +4.58(+3.46%) |
Apr 20, 2018 | 136.14 | 136.25 | 127.80 | 132.43 | 701,787 | -1.66(-1.24%) |
Apr 19, 2018 | 139.50 | 143.22 | 130.69 | 134.09 | 1,470,430 | +0.70(+0.52%) |
Apr 18, 2018 | 136.82 | 136.96 | 130.01 | 133.39 | 364,526 | -0.74(-0.55%) |
Apr 17, 2018 | 131.28 | 136.54 | 130.30 | 134.13 | 1,744,000 | +13.55(+11.24%) |
Apr 16, 2018 | 126.42 | 126.95 | 120.47 | 120.58 | 578,328 | -3.37(-2.72%) |
Apr 13, 2018 | 123.92 | 127.78 | 122.29 | 123.95 | 377,083 | +1.44(+1.18%) |
Apr 12, 2018 | 120.00 | 123.16 | 119.00 | 122.51 | 274,988 | +4.00(+3.38%) |
Apr 11, 2018 | 115.75 | 119.47 | 115.75 | 118.51 | 165,117 | +2.42(+2.08%) |
Apr 10, 2018 | 116.00 | 117.28 | 114.46 | 116.09 | 316,051 | +1.76(+1.54%) |
Apr 09, 2018 | 112.05 | 116.69 | 111.63 | 114.33 | 191,408 | +3.51(+3.17%) |
Apr 06, 2018 | 113.48 | 115.28 | 109.79 | 110.82 | 185,349 | -3.47(-3.04%) |
Apr 05, 2018 | 112.46 | 114.93 | 111.52 | 114.29 | 203,251 | +2.11(+1.88%) |
Apr 04, 2018 | 109.86 | 112.69 | 109.55 | 112.18 | 358,718 | +0.61(+0.55%) |
Apr 03, 2018 | 106.10 | 111.86 | 105.74 | 111.57 | 410,343 | +5.71(+5.39%) |
Apr 02, 2018 | 112.53 | 113.03 | 105.12 | 105.86 | 438,861 | -6.81(-6.04%) |
Mar 29, 2018 | 112.67 | 112.67 | 112.67 | 0 | +2.25(+2.04%) | |
Mar 28, 2018 | 110.83 | 111.42 | 108.11 | 110.42 | 210,859 | +0.15(+0.14%) |
Mar 27, 2018 | 114.56 | 114.56 | 109.90 | 110.27 | 277,726 | -4.76(-4.14%) |
Mar 26, 2018 | 117.19 | 118.52 | 112.16 | 115.03 | 289,723 | -0.98(-0.84%) |
Mar 23, 2018 | 118.99 | 119.79 | 115.69 | 116.01 | 225,133 | -3.30(-2.77%) |
Mar 22, 2018 | 119.11 | 121.97 | 118.77 | 119.31 | 189,629 | -1.44(-1.19%) |
Mar 21, 2018 | 117.59 | 121.50 | 116.42 | 120.75 | 219,002 | +3.44(+2.93%) |
Mar 20, 2018 | 116.96 | 117.96 | 115.13 | 117.31 | 193,303 | +0.17(+0.15%) |
Mar 19, 2018 | 118.59 | 118.80 | 113.00 | 117.14 | 293,038 | -1.68(-1.41%) |
Mar 16, 2018 | 119.37 | 120.47 | 118.20 | 118.82 | 239,525 | -0.55(-0.46%) |
Mar 15, 2018 | 122.95 | 123.01 | 118.15 | 119.37 | 212,450 | -3.27(-2.67%) |
Mar 14, 2018 | 122.55 | 123.99 | 121.20 | 122.64 | 211,469 | +0.65(+0.53%) |
Mar 13, 2018 | 120.89 | 122.89 | 119.30 | 121.99 | 400,814 | +2.09(+1.74%) |
Mar 12, 2018 | 116.86 | 121.50 | 116.19 | 119.90 | 212,892 | +2.86(+2.44%) |
Mar 09, 2018 | 118.77 | 119.47 | 116.08 | 117.04 | 307,236 | -1.47(-1.24%) |
Mar 08, 2018 | 116.95 | 118.84 | 115.19 | 118.51 | 271,720 | +1.98(+1.70%) |
Mar 07, 2018 | 111.30 | 116.87 | 110.82 | 116.53 | 825,911 | +4.49(+4.01%) |
Mar 06, 2018 | 111.46 | 112.89 | 111.00 | 112.04 | 233,602 | +0.59(+0.53%) |
Mar 05, 2018 | 111.69 | 112.42 | 109.45 | 111.45 | 223,760 | -0.41(-0.37%) |
Mar 02, 2018 | 108.85 | 112.78 | 108.17 | 111.86 | 465,647 | +1.72(+1.56%) |
Mar 01, 2018 | 113.00 | 113.04 | 108.81 | 110.14 | 415,366 | -3.50(-3.08%) |
Feb 28, 2018 | 115.46 | 116.10 | 112.01 | 113.64 | 298,156 | -1.82(-1.58%) |
Feb 27, 2018 | 118.59 | 119.37 | 113.75 | 115.46 | 398,290 | -2.87(-2.43%) |
Feb 26, 2018 | 115.65 | 120.21 | 115.65 | 118.33 | 301,008 | +3.02(+2.62%) |
Feb 23, 2018 | 120.01 | 121.50 | 113.65 | 115.31 | 897,978 | -1.96(-1.67%) |
Feb 22, 2018 | 115.91 | 117.27 | 1,399,778 | -15.06(-11.38%) | ||
Feb 21, 2018 | 130.81 | 135.84 | 130.01 | 132.33 | 385,748 | +1.50(+1.15%) |
Feb 20, 2018 | 130.50 | 132.51 | 130.00 | 130.83 | 234,703 | -0.18(-0.14%) |
Feb 16, 2018 | 131.01 | 131.01 | 131.01 | 0 | +0.34(+0.26%) | |
Feb 15, 2018 | 130.48 | 131.79 | 129.77 | 130.67 | 248,292 | +0.53(+0.41%) |
Feb 14, 2018 | 125.36 | 131.59 | 125.30 | 130.14 | 186,179 | +2.82(+2.21%) |
Feb 13, 2018 | 127.07 | 128.42 | 124.50 | 127.32 | 117,370 | -0.02(-0.02%) |
Feb 12, 2018 | 126.83 | 128.35 | 123.24 | 127.34 | 268,704 | +1.28(+1.02%) |
Feb 09, 2018 | 127.67 | 128.00 | 122.72 | 126.06 | 417,555 | -0.84(-0.66%) |
Feb 08, 2018 | 132.00 | 132.00 | 126.78 | 126.90 | 330,297 | -5.16(-3.91%) |
Feb 07, 2018 | 129.50 | 130.49 | 129.50 | 132.06 | 259,786 | +2.57(+1.98%) |
Feb 06, 2018 | 126.00 | 129.96 | 119.69 | 129.49 | 1,378,611 | -3.24(-2.44%) |
Feb 05, 2018 | 131.43 | 134.71 | 131.43 | 132.73 | 390,294 | -0.57(-0.43%) |
Feb 02, 2018 | 135.00 | 135.34 | 130.00 | 133.30 | 347,971 | -2.40(-1.77%) |