Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 126.51 | 128.59 | 124.43 | 124.56 | 491,993 | -2.64(-2.07%) |
Apr 27, 2018 | 127.90 | 129.31 | 125.87 | 127.19 | 356,182 | -0.62(-0.49%) |
Apr 26, 2018 | 128.72 | 128.72 | 125.68 | 127.82 | 471,220 | -0.63(-0.49%) |
Apr 25, 2018 | 128.48 | 129.43 | 127.52 | 128.45 | 359,974 | -0.49(-0.38%) |
Apr 24, 2018 | 134.16 | 134.58 | 127.16 | 128.95 | 395,095 | -4.04(-3.03%) |
Apr 23, 2018 | 135.30 | 136.24 | 132.92 | 132.98 | 211,446 | -1.81(-1.34%) |
Apr 20, 2018 | 135.78 | 136.76 | 133.66 | 134.79 | 337,112 | -0.50(-0.37%) |
Apr 19, 2018 | 135.51 | 136.68 | 134.50 | 135.29 | 307,841 | -0.42(-0.31%) |
Apr 18, 2018 | 135.51 | 135.85 | 134.45 | 135.71 | 260,118 | +1.03(+0.77%) |
Apr 17, 2018 | 134.08 | 135.33 | 133.10 | 134.68 | 246,910 | +1.89(+1.42%) |
Apr 16, 2018 | 132.81 | 133.05 | 131.91 | 132.79 | 356,782 | +0.51(+0.39%) |
Apr 13, 2018 | 133.53 | 134.28 | 131.57 | 132.27 | 186,830 | -0.24(-0.18%) |
Apr 12, 2018 | 131.87 | 133.13 | 131.13 | 132.52 | 239,606 | +1.06(+0.81%) |
Apr 11, 2018 | 130.99 | 132.19 | 130.25 | 131.45 | 297,485 | -0.31(-0.23%) |
Apr 10, 2018 | 131.60 | 132.91 | 131.14 | 131.76 | 460,220 | +2.00(+1.54%) |
Apr 09, 2018 | 130.07 | 131.86 | 129.04 | 129.76 | 251,810 | +0.44(+0.34%) |
Apr 06, 2018 | 132.16 | 132.75 | 127.96 | 129.32 | 314,712 | -3.60(-2.71%) |
Apr 05, 2018 | 133.32 | 134.39 | 132.45 | 132.92 | 267,409 | -0.03(-0.02%) |
Apr 04, 2018 | 129.81 | 133.08 | 128.97 | 132.94 | 320,320 | +1.36(+1.03%) |
Apr 03, 2018 | 130.81 | 132.35 | 130.13 | 131.59 | 398,713 | +1.68(+1.29%) |
Apr 02, 2018 | 132.81 | 133.51 | 128.85 | 129.91 | 344,969 | -2.90(-2.18%) |
Mar 29, 2018 | 132.81 | 132.81 | 132.81 | 0 | +1.86(+1.42%) | |
Mar 28, 2018 | 131.83 | 132.58 | 129.90 | 130.95 | 379,963 | -0.92(-0.70%) |
Mar 27, 2018 | 136.24 | 136.32 | 131.11 | 131.87 | 327,858 | -3.53(-2.61%) |
Mar 26, 2018 | 134.66 | 135.68 | 133.35 | 135.41 | 422,709 | +2.35(+1.77%) |
Mar 23, 2018 | 135.85 | 138.72 | 132.81 | 133.06 | 333,208 | -1.80(-1.33%) |
Mar 22, 2018 | 138.43 | 138.68 | 134.80 | 134.86 | 213,167 | -4.60(-3.30%) |
Mar 21, 2018 | 139.84 | 140.46 | 139.05 | 139.46 | 325,459 | -0.67(-0.48%) |
Mar 20, 2018 | 137.48 | 140.40 | 137.48 | 140.13 | 446,014 | +2.90(+2.11%) |
Mar 19, 2018 | 137.06 | 137.56 | 135.08 | 137.23 | 147,387 | -0.43(-0.31%) |
Mar 16, 2018 | 137.34 | 138.16 | 136.62 | 137.66 | 494,760 | +0.76(+0.56%) |
Mar 15, 2018 | 136.89 | 137.74 | 135.84 | 136.90 | 211,367 | +0.01(+0.01%) |
Mar 14, 2018 | 136.78 | 137.79 | 135.13 | 136.89 | 269,024 | +0.55(+0.40%) |
Mar 13, 2018 | 137.25 | 137.87 | 135.89 | 136.34 | 184,960 | -0.37(-0.27%) |
Mar 12, 2018 | 137.85 | 137.85 | 135.64 | 136.71 | 204,035 | -0.70(-0.51%) |
Mar 09, 2018 | 133.96 | 137.85 | 133.71 | 137.41 | 461,085 | +4.30(+3.23%) |
Mar 08, 2018 | 132.76 | 133.52 | 131.51 | 133.10 | 282,890 | +0.73(+0.55%) |
Mar 07, 2018 | 133.01 | 132.38 | 470,831 | +0.95(+0.72%) | ||
Mar 06, 2018 | 129.86 | 131.76 | 129.17 | 131.43 | 352,046 | +1.98(+1.53%) |
Mar 05, 2018 | 127.45 | 130.02 | 127.19 | 129.44 | 386,949 | +1.35(+1.05%) |
Mar 02, 2018 | 125.62 | 128.21 | 125.05 | 128.09 | 405,188 | +1.41(+1.11%) |
Mar 01, 2018 | 128.02 | 128.91 | 125.01 | 126.68 | 266,424 | -0.80(-0.63%) |
Feb 28, 2018 | 130.74 | 130.74 | 127.48 | 127.48 | 279,063 | -2.55(-1.96%) |
Feb 27, 2018 | 132.31 | 132.96 | 129.86 | 130.04 | 307,616 | -2.11(-1.59%) |
Feb 26, 2018 | 131.44 | 132.33 | 130.16 | 132.14 | 278,479 | +1.45(+1.11%) |
Feb 23, 2018 | 129.30 | 130.74 | 128.94 | 130.69 | 236,734 | +1.98(+1.54%) |
Feb 22, 2018 | 128.15 | 129.76 | 127.90 | 128.71 | 206,855 | +0.94(+0.74%) |
Feb 21, 2018 | 127.28 | 130.47 | 127.28 | 127.77 | 321,804 | +0.26(+0.20%) |
Feb 20, 2018 | 127.02 | 128.35 | 126.61 | 127.51 | 198,626 | -0.48(-0.38%) |
Feb 16, 2018 | 128.00 | 128.00 | 128.00 | 0 | +0.36(+0.29%) | |
Feb 15, 2018 | 126.74 | 127.70 | 125.56 | 127.63 | 199,939 | +1.79(+1.42%) |
Feb 14, 2018 | 123.56 | 125.91 | 122.33 | 125.84 | 213,233 | +1.90(+1.53%) |
Feb 13, 2018 | 123.29 | 124.59 | 121.77 | 123.94 | 337,928 | +0.34(+0.28%) |
Feb 12, 2018 | 122.74 | 125.22 | 122.04 | 123.60 | 328,994 | +1.61(+1.32%) |
Feb 09, 2018 | 125.34 | 125.60 | 118.72 | 121.99 | 527,807 | -1.70(-1.37%) |
Feb 08, 2018 | 127.92 | 128.42 | 123.63 | 123.68 | 399,395 | -3.68(-2.89%) |
Feb 07, 2018 | 126.34 | 128.66 | 126.19 | 127.36 | 298,414 | +1.07(+0.85%) |
Feb 06, 2018 | 123.56 | 127.37 | 121.82 | 126.29 | 484,103 | -1.66(-1.30%) |
Feb 05, 2018 | 130.89 | 132.61 | 126.36 | 127.95 | 180,862 | -4.50(-3.40%) |
Feb 02, 2018 | 134.34 | 134.38 | 132.18 | 132.45 | 361,682 | -2.26(-1.67%) |