Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 123.83 | 124.40 | 121.78 | 121.85 | 3,841,755 | -1.89(-1.53%) |
Apr 27, 2018 | 123.41 | 123.96 | 122.85 | 123.74 | 2,531,669 | +0.11(+0.09%) |
Apr 26, 2018 | 124.07 | 124.65 | 123.02 | 123.63 | 2,855,128 | -0.22(-0.18%) |
Apr 25, 2018 | 124.19 | 124.81 | 122.16 | 123.85 | 3,416,188 | -0.13(-0.11%) |
Apr 24, 2018 | 125.39 | 126.40 | 121.99 | 123.99 | 4,977,148 | -1.18(-0.94%) |
Apr 23, 2018 | 126.93 | 127.70 | 124.27 | 125.17 | 5,296,667 | -1.64(-1.29%) |
Apr 20, 2018 | 126.98 | 127.65 | 124.59 | 126.81 | 6,257,739 | +2.05(+1.65%) |
Apr 19, 2018 | 125.31 | 126.29 | 124.24 | 124.75 | 3,775,410 | -1.04(-0.83%) |
Apr 18, 2018 | 125.79 | 126.53 | 125.12 | 125.80 | 3,266,769 | +0.56(+0.45%) |
Apr 17, 2018 | 124.55 | 125.52 | 124.38 | 125.23 | 2,500,973 | +1.64(+1.33%) |
Apr 16, 2018 | 124.13 | 124.75 | 123.33 | 123.59 | 3,046,432 | +0.53(+0.43%) |
Apr 13, 2018 | 123.97 | 124.11 | 122.44 | 123.06 | 1,886,259 | -0.29(-0.24%) |
Apr 12, 2018 | 122.20 | 123.94 | 122.20 | 123.36 | 2,763,902 | +1.84(+1.52%) |
Apr 11, 2018 | 121.69 | 122.72 | 121.23 | 121.51 | 2,319,131 | -1.14(-0.93%) |
Apr 10, 2018 | 122.13 | 123.86 | 121.78 | 122.65 | 3,477,194 | +2.36(+1.96%) |
Apr 09, 2018 | 120.70 | 122.38 | 120.13 | 120.29 | 2,318,284 | +0.08(+0.06%) |
Apr 06, 2018 | 122.26 | 122.88 | 119.15 | 120.21 | 3,405,247 | -3.08(-2.50%) |
Apr 05, 2018 | 122.81 | 123.75 | 122.35 | 123.30 | 2,657,872 | +1.31(+1.08%) |
Apr 04, 2018 | 119.44 | 122.18 | 119.21 | 121.98 | 3,287,530 | +0.49(+0.40%) |
Apr 03, 2018 | 120.43 | 121.56 | 119.28 | 121.49 | 3,806,241 | +1.54(+1.28%) |
Apr 02, 2018 | 121.14 | 121.81 | 118.08 | 119.95 | 4,858,854 | -1.75(-1.44%) |
Mar 29, 2018 | 121.70 | 121.70 | 121.70 | 0 | +1.05(+0.87%) | |
Mar 28, 2018 | 121.19 | 122.16 | 120.00 | 120.65 | 5,963,324 | -0.91(-0.75%) |
Mar 27, 2018 | 124.29 | 124.77 | 120.91 | 121.56 | 3,657,943 | -2.19(-1.77%) |
Mar 26, 2018 | 122.50 | 124.08 | 121.59 | 123.75 | 2,666,323 | +3.08(+2.55%) |
Mar 23, 2018 | 123.79 | 124.75 | 120.56 | 120.67 | 4,291,822 | -3.03(-2.45%) |
Mar 22, 2018 | 125.99 | 126.56 | 123.30 | 123.70 | 3,062,420 | -3.77(-2.96%) |
Mar 21, 2018 | 126.98 | 128.66 | 126.38 | 127.47 | 3,074,822 | +0.74(+0.58%) |
Mar 20, 2018 | 127.04 | 127.93 | 126.46 | 126.73 | 3,231,000 | +0.24(+0.19%) |
Mar 19, 2018 | 127.23 | 127.55 | 125.72 | 126.50 | 2,580,697 | -1.33(-1.04%) |
Mar 16, 2018 | 127.42 | 128.38 | 127.42 | 127.83 | 5,140,411 | +0.60(+0.47%) |
Mar 15, 2018 | 126.90 | 127.71 | 126.43 | 127.23 | 2,194,040 | +0.55(+0.43%) |
Mar 14, 2018 | 128.52 | 128.55 | 126.40 | 126.68 | 2,408,525 | -0.91(-0.71%) |
Mar 13, 2018 | 128.55 | 129.38 | 127.24 | 127.59 | 2,239,210 | -0.61(-0.48%) |
Mar 12, 2018 | 130.05 | 130.09 | 127.95 | 128.21 | 2,867,808 | -1.67(-1.28%) |
Mar 09, 2018 | 128.02 | 130.09 | 127.68 | 129.87 | 3,425,102 | +2.51(+1.97%) |
Mar 08, 2018 | 127.47 | 127.94 | 126.47 | 127.36 | 2,577,850 | +0.69(+0.54%) |
Mar 07, 2018 | 127.46 | 124.00 | 126.67 | 4,727,627 | +0.91(+0.72%) | |
Mar 06, 2018 | 125.79 | 126.26 | 124.91 | 125.76 | 3,302,613 | +0.69(+0.55%) |
Mar 05, 2018 | 124.28 | 125.47 | 123.40 | 125.07 | 4,036,961 | +0.31(+0.25%) |
Mar 02, 2018 | 123.23 | 125.31 | 123.07 | 124.76 | 4,041,681 | +0.78(+0.63%) |
Mar 01, 2018 | 127.45 | 127.55 | 123.49 | 123.98 | 5,493,174 | -3.28(-2.58%) |
Feb 28, 2018 | 130.03 | 130.52 | 127.15 | 127.26 | 4,190,199 | -2.37(-1.83%) |
Feb 27, 2018 | 131.91 | 132.17 | 129.56 | 129.63 | 3,678,776 | -2.17(-1.65%) |
Feb 26, 2018 | 131.99 | 130.63 | 131.80 | 3,446,844 | +1.16(+0.89%) | |
Feb 23, 2018 | 129.56 | 130.77 | 129.38 | 130.64 | 3,758,688 | +1.52(+1.18%) |
Feb 22, 2018 | 128.68 | 129.12 | 2,641,253 | +0.00(+0.00%) | ||
Feb 21, 2018 | 129.89 | 131.47 | 129.09 | 129.11 | 4,837,876 | -0.24(-0.19%) |
Feb 20, 2018 | 128.16 | 130.18 | 127.86 | 129.35 | 4,430,720 | +0.26(+0.20%) |
Feb 16, 2018 | 129.09 | 129.09 | 129.09 | 0 | +0.51(+0.40%) | |
Feb 15, 2018 | 128.96 | 126.38 | 128.58 | 4,337,355 | +2.55(+2.02%) | |
Feb 14, 2018 | 123.88 | 126.36 | 123.29 | 126.04 | 3,531,764 | +1.58(+1.27%) |
Feb 13, 2018 | 125.26 | 124.12 | 124.46 | 3,358,985 | -0.81(-0.65%) | |
Feb 12, 2018 | 124.91 | 126.25 | 123.27 | 125.27 | 4,122,911 | +1.32(+1.06%) |
Feb 09, 2018 | 123.22 | 125.14 | 120.56 | 123.96 | 6,450,092 | +1.57(+1.29%) |
Feb 08, 2018 | 126.97 | 126.97 | 122.13 | 122.38 | 3,991,068 | -4.33(-3.42%) |
Feb 07, 2018 | 126.88 | 129.51 | 126.56 | 126.72 | 3,776,484 | -0.18(-0.14%) |
Feb 06, 2018 | 123.77 | 127.69 | 123.36 | 126.89 | 6,346,009 | -0.59(-0.47%) |
Feb 05, 2018 | 130.28 | 131.89 | 123.19 | 127.49 | 6,784,280 | -3.80(-2.90%) |
Feb 02, 2018 | 133.00 | 133.69 | 131.07 | 131.29 | 5,021,599 | -2.51(-1.88%) |