Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 131.46 | 132.76 | 129.89 | 130.09 | 1,171,568 | -0.70(-0.54%) |
Apr 27, 2018 | 130.66 | 132.30 | 129.98 | 130.80 | 1,169,101 | -0.32(-0.25%) |
Apr 26, 2018 | 131.50 | 132.11 | 129.65 | 131.12 | 1,303,700 | +0.50(+0.38%) |
Apr 25, 2018 | 129.82 | 131.15 | 128.76 | 130.62 | 1,180,088 | +0.32(+0.25%) |
Apr 24, 2018 | 132.15 | 132.78 | 128.84 | 130.30 | 1,641,205 | -0.70(-0.53%) |
Apr 23, 2018 | 131.25 | 132.10 | 130.22 | 131.00 | 886,322 | +0.14(+0.11%) |
Apr 20, 2018 | 130.54 | 131.59 | 130.14 | 130.85 | 1,450,410 | -0.13(-0.10%) |
Apr 19, 2018 | 131.28 | 131.97 | 130.39 | 130.99 | 1,214,798 | -0.66(-0.50%) |
Apr 18, 2018 | 130.28 | 132.48 | 130.10 | 131.64 | 1,693,838 | +1.43(+1.10%) |
Apr 17, 2018 | 128.18 | 130.92 | 127.98 | 130.22 | 3,076,520 | +3.18(+2.50%) |
Apr 16, 2018 | 125.69 | 127.81 | 125.56 | 127.04 | 1,577,498 | +2.29(+1.84%) |
Apr 13, 2018 | 127.10 | 127.47 | 124.22 | 124.74 | 1,421,165 | -1.86(-1.47%) |
Apr 12, 2018 | 126.12 | 127.26 | 125.50 | 126.60 | 3,048,410 | +0.93(+0.74%) |
Apr 11, 2018 | 124.45 | 127.20 | 124.45 | 125.67 | 4,090,218 | +2.08(+1.69%) |
Apr 10, 2018 | 126.08 | 126.43 | 122.75 | 123.58 | 3,855,568 | -0.84(-0.67%) |
Apr 09, 2018 | 125.54 | 126.85 | 124.28 | 124.42 | 2,573,704 | -0.20(-0.16%) |
Apr 06, 2018 | 126.73 | 127.76 | 123.29 | 124.62 | 2,758,451 | -3.34(-2.61%) |
Apr 05, 2018 | 130.31 | 131.74 | 126.81 | 127.96 | 3,064,936 | -1.30(-1.01%) |
Apr 04, 2018 | 124.56 | 129.59 | 124.13 | 129.26 | 3,356,398 | +3.15(+2.50%) |
Apr 03, 2018 | 126.77 | 127.70 | 125.04 | 126.11 | 3,828,036 | +0.41(+0.33%) |
Apr 02, 2018 | 128.46 | 129.84 | 124.11 | 125.70 | 3,313,760 | -3.72(-2.88%) |
Mar 29, 2018 | 129.43 | 129.43 | 129.43 | 0 | +1.98(+1.55%) | |
Mar 28, 2018 | 129.06 | 129.92 | 126.17 | 127.45 | 2,324,024 | -1.61(-1.25%) |
Mar 27, 2018 | 132.69 | 132.94 | 128.46 | 129.06 | 1,889,246 | -3.17(-2.40%) |
Mar 26, 2018 | 128.96 | 132.41 | 128.48 | 132.22 | 2,087,787 | +4.91(+3.86%) |
Mar 23, 2018 | 130.45 | 131.29 | 127.30 | 127.31 | 2,142,579 | -3.32(-2.54%) |
Mar 22, 2018 | 132.39 | 134.17 | 130.54 | 130.63 | 1,709,001 | -3.02(-2.26%) |
Mar 21, 2018 | 133.51 | 134.51 | 132.81 | 133.65 | 1,294,700 | -0.12(-0.09%) |
Mar 20, 2018 | 133.75 | 134.49 | 133.40 | 133.78 | 1,408,724 | +0.70(+0.52%) |
Mar 19, 2018 | 133.19 | 133.72 | 131.82 | 133.08 | 1,746,113 | -1.18(-0.88%) |
Mar 16, 2018 | 135.16 | 135.58 | 134.25 | 134.26 | 2,727,793 | -0.64(-0.47%) |
Mar 15, 2018 | 134.76 | 136.15 | 134.15 | 134.90 | 1,376,565 | +0.29(+0.21%) |
Mar 14, 2018 | 135.56 | 136.10 | 133.94 | 134.61 | 1,376,434 | -0.31(-0.23%) |
Mar 13, 2018 | 135.61 | 136.45 | 134.75 | 134.92 | 2,114,983 | -0.06(-0.04%) |
Mar 12, 2018 | 136.32 | 136.75 | 134.50 | 134.97 | 2,301,370 | -1.41(-1.03%) |
Mar 09, 2018 | 135.02 | 137.64 | 133.43 | 136.38 | 2,622,572 | +3.75(+2.83%) |
Mar 08, 2018 | 132.48 | 133.45 | 132.16 | 132.63 | 1,645,019 | +0.35(+0.27%) |
Mar 07, 2018 | 132.72 | 132.28 | 1,712,062 | +1.30(+1.00%) | ||
Mar 06, 2018 | 130.00 | 131.80 | 129.44 | 130.98 | 2,495,799 | +1.79(+1.38%) |
Mar 05, 2018 | 131.78 | 132.26 | 127.82 | 129.19 | 3,819,679 | -3.66(-2.76%) |
Mar 02, 2018 | 129.94 | 133.20 | 128.62 | 132.85 | 2,506,903 | +1.94(+1.48%) |
Mar 01, 2018 | 134.40 | 135.22 | 130.56 | 130.91 | 3,215,865 | -3.49(-2.60%) |
Feb 28, 2018 | 131.82 | 136.43 | 131.82 | 134.40 | 2,549,394 | +2.94(+2.24%) |
Feb 27, 2018 | 134.96 | 135.49 | 131.43 | 131.46 | 2,321,890 | -3.07(-2.28%) |
Feb 26, 2018 | 135.71 | 136.27 | 134.42 | 134.54 | 1,968,696 | -0.78(-0.58%) |
Feb 23, 2018 | 134.98 | 135.38 | 133.87 | 135.32 | 1,397,137 | +1.49(+1.12%) |
Feb 22, 2018 | 133.82 | 2,132,177 | -0.98(-0.73%) | |||
Feb 21, 2018 | 133.71 | 137.56 | 133.53 | 134.80 | 4,012,101 | +1.44(+1.08%) |
Feb 20, 2018 | 131.18 | 133.84 | 131.17 | 133.36 | 2,276,905 | +1.84(+1.40%) |
Feb 16, 2018 | 131.52 | 131.52 | 131.52 | 0 | -2.65(-1.97%) | |
Feb 15, 2018 | 134.96 | 137.64 | 133.75 | 134.17 | 4,523,364 | -3.75(-2.72%) |
Feb 14, 2018 | 133.89 | 138.07 | 133.25 | 137.92 | 3,743,769 | +4.40(+3.29%) |
Feb 13, 2018 | 131.47 | 133.87 | 130.77 | 133.52 | 2,079,434 | +1.43(+1.09%) |
Feb 12, 2018 | 130.49 | 132.88 | 130.35 | 132.09 | 2,984,899 | +2.67(+2.06%) |
Feb 09, 2018 | 127.76 | 130.54 | 124.49 | 129.42 | 3,038,306 | +2.29(+1.80%) |
Feb 08, 2018 | 132.60 | 127.06 | 127.13 | 3,113,655 | -5.47(-4.12%) | |
Feb 07, 2018 | 135.57 | 131.67 | 132.60 | 1,896,244 | -0.37(-0.28%) | |
Feb 06, 2018 | 127.31 | 133.16 | 124.40 | 132.97 | 3,034,877 | +1.87(+1.43%) |
Feb 05, 2018 | 133.72 | 135.41 | 129.67 | 131.10 | 3,049,368 | -2.95(-2.20%) |
Feb 02, 2018 | 139.29 | 139.60 | 133.86 | 134.05 | 2,814,204 | -6.03(-4.30%) |