Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 128.20 | 129.98 | 127.63 | 127.64 | 1,745,481 | +0.26(+0.20%) |
Apr 27, 2018 | 127.83 | 128.96 | 126.00 | 127.38 | 1,965,093 | -1.69(-1.31%) |
Apr 26, 2018 | 129.43 | 131.36 | 125.95 | 129.07 | 3,766,412 | -1.32(-1.01%) |
Apr 25, 2018 | 130.93 | 131.22 | 129.40 | 130.39 | 1,788,159 | -0.42(-0.32%) |
Apr 24, 2018 | 133.55 | 133.90 | 129.74 | 130.81 | 1,895,732 | -2.10(-1.58%) |
Apr 23, 2018 | 133.53 | 133.82 | 132.10 | 132.92 | 1,658,564 | -0.71(-0.53%) |
Apr 20, 2018 | 133.74 | 134.30 | 131.95 | 133.63 | 1,974,225 | +0.49(+0.37%) |
Apr 19, 2018 | 134.07 | 134.82 | 132.68 | 133.13 | 1,651,236 | -0.59(-0.44%) |
Apr 18, 2018 | 133.52 | 134.28 | 132.52 | 133.73 | 1,267,989 | +0.36(+0.27%) |
Apr 17, 2018 | 133.40 | 134.90 | 133.21 | 133.37 | 1,964,197 | +0.60(+0.45%) |
Apr 16, 2018 | 133.52 | 134.32 | 132.73 | 132.77 | 1,262,977 | +0.49(+0.37%) |
Apr 13, 2018 | 133.87 | 133.93 | 131.38 | 132.28 | 1,267,027 | -0.64(-0.48%) |
Apr 12, 2018 | 131.50 | 134.51 | 131.15 | 132.93 | 2,219,500 | +2.39(+1.83%) |
Apr 11, 2018 | 131.15 | 131.56 | 129.91 | 130.54 | 1,607,455 | -1.89(-1.42%) |
Apr 10, 2018 | 130.34 | 133.22 | 130.27 | 132.42 | 2,443,051 | +3.57(+2.77%) |
Apr 09, 2018 | 128.48 | 131.48 | 127.99 | 128.85 | 1,790,968 | +0.74(+0.58%) |
Apr 06, 2018 | 131.00 | 131.16 | 127.23 | 128.11 | 1,622,999 | -3.83(-2.90%) |
Apr 05, 2018 | 131.06 | 132.83 | 130.13 | 131.94 | 2,235,731 | +2.02(+1.56%) |
Apr 04, 2018 | 127.91 | 130.36 | 127.12 | 129.91 | 1,877,535 | -0.06(-0.05%) |
Apr 03, 2018 | 127.30 | 130.30 | 126.87 | 129.98 | 2,386,728 | +2.32(+1.82%) |
Apr 02, 2018 | 130.83 | 130.83 | 125.79 | 127.66 | 2,217,938 | -3.27(-2.50%) |
Mar 29, 2018 | 130.93 | 130.93 | 130.93 | 0 | +2.35(+1.83%) | |
Mar 28, 2018 | 128.71 | 135.47 | 126.63 | 128.58 | 2,524,881 | -0.13(-0.10%) |
Mar 27, 2018 | 130.95 | 132.63 | 127.57 | 128.71 | 2,267,522 | -2.19(-1.68%) |
Mar 26, 2018 | 129.42 | 131.60 | 129.17 | 130.90 | 2,392,682 | +2.91(+2.27%) |
Mar 23, 2018 | 129.91 | 130.84 | 127.90 | 128.00 | 2,619,436 | -1.65(-1.27%) |
Mar 22, 2018 | 132.35 | 133.98 | 129.31 | 129.65 | 1,930,104 | -3.51(-2.64%) |
Mar 21, 2018 | 133.01 | 135.16 | 132.46 | 133.16 | 1,465,235 | +0.26(+0.19%) |
Mar 20, 2018 | 132.99 | 134.23 | 132.74 | 132.90 | 1,191,286 | +0.52(+0.39%) |
Mar 19, 2018 | 133.62 | 134.03 | 131.21 | 132.38 | 1,706,412 | -1.28(-0.96%) |
Mar 16, 2018 | 133.89 | 135.10 | 132.44 | 133.66 | 9,564,440 | -0.22(-0.16%) |
Mar 15, 2018 | 131.95 | 135.49 | 130.18 | 133.88 | 2,718,236 | +1.97(+1.50%) |
Mar 14, 2018 | 134.09 | 134.37 | 131.45 | 131.91 | 2,785,971 | -1.51(-1.13%) |
Mar 13, 2018 | 136.85 | 137.50 | 132.94 | 133.41 | 2,846,255 | -3.54(-2.58%) |
Mar 12, 2018 | 138.53 | 138.95 | 135.87 | 136.95 | 2,192,527 | -1.81(-1.31%) |
Mar 09, 2018 | 137.42 | 138.99 | 136.65 | 138.76 | 2,407,815 | +2.41(+1.77%) |
Mar 08, 2018 | 136.55 | 136.99 | 135.13 | 136.35 | 1,917,899 | +0.45(+0.33%) |
Mar 07, 2018 | 133.85 | 135.90 | 1,684,712 | -0.81(-0.60%) | ||
Mar 06, 2018 | 136.29 | 137.28 | 134.19 | 136.71 | 1,997,590 | +0.89(+0.65%) |
Mar 05, 2018 | 133.29 | 137.14 | 132.93 | 135.82 | 2,413,970 | +1.80(+1.34%) |
Mar 02, 2018 | 130.24 | 134.13 | 130.24 | 134.03 | 1,991,018 | +3.23(+2.47%) |
Mar 01, 2018 | 134.11 | 134.61 | 130.01 | 130.80 | 1,755,834 | -3.14(-2.35%) |
Feb 28, 2018 | 134.44 | 136.09 | 133.51 | 133.94 | 2,009,592 | -0.43(-0.32%) |
Feb 27, 2018 | 134.82 | 136.65 | 134.22 | 134.37 | 1,963,797 | -0.17(-0.13%) |
Feb 26, 2018 | 134.58 | 131.88 | 134.54 | 1,506,045 | +2.32(+1.76%) | |
Feb 23, 2018 | 129.95 | 132.27 | 129.91 | 132.22 | 1,206,165 | +2.81(+2.17%) |
Feb 22, 2018 | 129.00 | 129.41 | 1,518,546 | -1.01(-0.77%) | ||
Feb 21, 2018 | 131.49 | 132.86 | 130.37 | 130.41 | 1,381,689 | -1.27(-0.96%) |
Feb 20, 2018 | 130.37 | 132.67 | 130.21 | 131.68 | 1,780,625 | +0.78(+0.60%) |
Feb 16, 2018 | 130.90 | 130.90 | 130.90 | 0 | -2.20(-1.65%) | |
Feb 15, 2018 | 131.21 | 133.18 | 130.86 | 133.10 | 1,963,604 | +2.39(+1.83%) |
Feb 14, 2018 | 128.23 | 131.03 | 127.99 | 130.71 | 2,220,677 | +1.60(+1.24%) |
Feb 13, 2018 | 128.17 | 129.92 | 127.50 | 129.11 | 1,534,799 | +0.02(+0.02%) |
Feb 12, 2018 | 126.83 | 130.02 | 126.76 | 129.08 | 2,470,247 | +2.64(+2.09%) |
Feb 09, 2018 | 124.35 | 127.30 | 122.93 | 126.44 | 3,254,796 | +3.07(+2.49%) |
Feb 08, 2018 | 129.18 | 129.68 | 123.28 | 123.37 | 3,379,241 | -5.55(-4.31%) |
Feb 07, 2018 | 127.91 | 130.59 | 126.71 | 128.92 | 3,374,037 | +1.84(+1.45%) |
Feb 06, 2018 | 123.50 | 127.17 | 120.42 | 127.08 | 5,390,882 | +1.06(+0.84%) |
Feb 05, 2018 | 128.16 | 129.62 | 124.27 | 126.02 | 4,552,626 | -2.24(-1.75%) |
Feb 02, 2018 | 129.08 | 131.40 | 128.13 | 128.26 | 3,737,561 | +0.16(+0.13%) |