Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 126.72 | 129.24 | 123.63 | 124.85 | 77,222 | -1.52(-1.20%) |
Apr 27, 2018 | 127.79 | 128.99 | 126.33 | 126.37 | 77,483 | -1.26(-0.99%) |
Apr 26, 2018 | 127.73 | 128.15 | 126.45 | 127.63 | 31,339 | +0.02(+0.01%) |
Apr 25, 2018 | 127.48 | 128.63 | 126.17 | 127.61 | 32,904 | +0.16(+0.13%) |
Apr 24, 2018 | 127.66 | 128.77 | 125.94 | 127.45 | 39,589 | -0.35(-0.28%) |
Apr 23, 2018 | 128.52 | 129.28 | 127.30 | 127.81 | 32,439 | -0.01(-0.01%) |
Apr 20, 2018 | 128.48 | 129.01 | 126.66 | 127.81 | 45,792 | -1.27(-0.99%) |
Apr 19, 2018 | 130.74 | 130.74 | 128.71 | 129.09 | 40,843 | -1.75(-1.33%) |
Apr 18, 2018 | 131.17 | 131.17 | 130.05 | 130.83 | 59,249 | +0.02(+0.01%) |
Apr 17, 2018 | 129.98 | 131.08 | 128.77 | 130.81 | 47,077 | +1.42(+1.10%) |
Apr 16, 2018 | 127.21 | 129.89 | 125.18 | 129.40 | 52,437 | +2.61(+2.06%) |
Apr 13, 2018 | 127.50 | 127.77 | 126.49 | 126.79 | 101,633 | -0.53(-0.41%) |
Apr 12, 2018 | 127.66 | 127.66 | 126.75 | 127.31 | 60,093 | +0.02(+0.01%) |
Apr 11, 2018 | 127.20 | 127.81 | 126.46 | 127.30 | 79,857 | +0.00(+0.00%) |
Apr 10, 2018 | 126.66 | 127.91 | 125.14 | 127.30 | 106,599 | +1.19(+0.94%) |
Apr 09, 2018 | 126.35 | 127.21 | 123.73 | 126.11 | 52,371 | +0.28(+0.22%) |
Apr 06, 2018 | 127.05 | 127.63 | 124.42 | 125.83 | 105,498 | -1.86(-1.46%) |
Apr 05, 2018 | 127.21 | 128.91 | 126.92 | 127.69 | 90,502 | +1.18(+0.93%) |
Apr 04, 2018 | 123.41 | 127.44 | 123.41 | 126.51 | 56,328 | +1.63(+1.30%) |
Apr 03, 2018 | 122.73 | 125.36 | 122.61 | 124.88 | 81,810 | +2.88(+2.36%) |
Apr 02, 2018 | 124.09 | 124.11 | 120.98 | 122.00 | 52,902 | -2.08(-1.68%) |
Mar 29, 2018 | 124.08 | 124.08 | 124.08 | 0 | +1.76(+1.44%) | |
Mar 28, 2018 | 122.73 | 124.05 | 121.75 | 122.32 | 46,685 | -0.42(-0.34%) |
Mar 27, 2018 | 122.88 | 124.52 | 121.56 | 122.74 | 55,793 | -0.09(-0.07%) |
Mar 26, 2018 | 121.36 | 123.03 | 118.37 | 122.83 | 105,908 | +2.88(+2.40%) |
Mar 23, 2018 | 121.71 | 123.13 | 119.47 | 119.95 | 115,196 | -1.54(-1.26%) |
Mar 22, 2018 | 121.16 | 124.44 | 120.68 | 121.48 | 81,711 | -0.11(-0.09%) |
Mar 21, 2018 | 122.82 | 123.05 | 121.20 | 121.59 | 82,515 | -1.67(-1.36%) |
Mar 20, 2018 | 123.92 | 124.48 | 122.49 | 123.26 | 33,706 | -0.41(-0.33%) |
Mar 19, 2018 | 124.03 | 124.29 | 120.87 | 123.67 | 75,630 | -0.53(-0.42%) |
Mar 16, 2018 | 123.02 | 125.02 | 122.14 | 124.20 | 231,277 | +1.19(+0.97%) |
Mar 15, 2018 | 126.46 | 126.46 | 122.34 | 123.01 | 83,473 | -3.23(-2.56%) |
Mar 14, 2018 | 127.71 | 128.34 | 125.41 | 126.23 | 56,504 | -1.48(-1.16%) |
Mar 13, 2018 | 128.29 | 129.26 | 127.04 | 127.72 | 53,011 | -0.09(-0.07%) |
Mar 12, 2018 | 128.43 | 130.03 | 127.75 | 127.81 | 43,191 | -0.63(-0.49%) |
Mar 09, 2018 | 128.59 | 129.52 | 127.01 | 128.43 | 43,069 | +0.73(+0.57%) |
Mar 08, 2018 | 128.20 | 128.85 | 126.91 | 127.71 | 56,101 | -0.30(-0.23%) |
Mar 07, 2018 | 128.61 | 126.61 | 128.00 | 53,894 | +0.35(+0.28%) | |
Mar 06, 2018 | 125.81 | 127.71 | 124.25 | 127.65 | 72,258 | +2.04(+1.62%) |
Mar 05, 2018 | 123.80 | 126.31 | 123.19 | 125.61 | 60,066 | +1.33(+1.07%) |
Mar 02, 2018 | 120.37 | 124.71 | 120.37 | 124.28 | 75,663 | +2.46(+2.02%) |
Mar 01, 2018 | 121.91 | 123.38 | 119.94 | 121.82 | 57,521 | +0.15(+0.13%) |
Feb 28, 2018 | 123.58 | 125.55 | 121.67 | 121.67 | 56,939 | -1.66(-1.34%) |
Feb 27, 2018 | 124.09 | 126.13 | 123.32 | 123.32 | 68,832 | -0.87(-0.70%) |
Feb 26, 2018 | 122.66 | 124.83 | 122.17 | 124.19 | 72,390 | +1.54(+1.26%) |
Feb 23, 2018 | 122.70 | 122.90 | 121.49 | 122.65 | 93,079 | +0.72(+0.59%) |
Feb 22, 2018 | 123.54 | 123.97 | 121.62 | 121.94 | 97,793 | -1.20(-0.97%) |
Feb 21, 2018 | 125.75 | 125.75 | 123.10 | 123.13 | 91,630 | -2.40(-1.91%) |
Feb 20, 2018 | 125.67 | 126.55 | 124.46 | 125.53 | 94,782 | -0.45(-0.36%) |
Feb 16, 2018 | 125.98 | 125.98 | 125.98 | 0 | +0.29(+0.23%) | |
Feb 15, 2018 | 125.75 | 126.85 | 124.12 | 125.69 | 99,255 | +0.38(+0.30%) |
Feb 14, 2018 | 121.47 | 125.89 | 121.08 | 125.31 | 102,790 | +3.40(+2.79%) |
Feb 13, 2018 | 120.80 | 122.54 | 120.80 | 121.92 | 65,736 | +0.34(+0.28%) |
Feb 12, 2018 | 121.74 | 122.78 | 120.19 | 121.58 | 79,349 | +0.32(+0.26%) |
Feb 09, 2018 | 120.91 | 123.18 | 118.72 | 121.27 | 112,898 | +1.56(+1.30%) |
Feb 08, 2018 | 122.96 | 119.57 | 119.71 | 72,307 | -2.33(-1.91%) | |
Feb 07, 2018 | 123.03 | 123.92 | 121.85 | 122.04 | 55,263 | -1.06(-0.86%) |
Feb 06, 2018 | 119.08 | 124.24 | 116.41 | 123.10 | 141,165 | +0.62(+0.51%) |
Feb 05, 2018 | 123.77 | 125.20 | 120.83 | 122.47 | 38,692 | -1.59(-1.28%) |
Feb 02, 2018 | 126.39 | 130.97 | 122.72 | 124.06 | 115,921 | -2.32(-1.83%) |