Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 130.65 | 130.88 | 129.02 | 129.12 | 487,217 | -1.56(-1.19%) |
Apr 27, 2018 | 130.09 | 131.93 | 129.85 | 130.67 | 169,389 | +0.55(+0.42%) |
Apr 26, 2018 | 129.85 | 130.55 | 128.74 | 130.12 | 296,616 | +0.32(+0.25%) |
Apr 25, 2018 | 129.79 | 130.22 | 129.04 | 129.80 | 307,213 | +0.13(+0.10%) |
Apr 24, 2018 | 129.77 | 131.18 | 129.15 | 129.66 | 374,731 | -0.19(-0.15%) |
Apr 23, 2018 | 131.35 | 131.85 | 129.64 | 129.85 | 145,837 | -1.16(-0.88%) |
Apr 20, 2018 | 129.95 | 131.44 | 129.65 | 131.01 | 270,141 | +1.24(+0.96%) |
Apr 19, 2018 | 128.42 | 130.15 | 128.00 | 129.77 | 257,808 | +0.84(+0.65%) |
Apr 18, 2018 | 129.79 | 130.52 | 128.67 | 128.94 | 173,695 | -0.65(-0.50%) |
Apr 17, 2018 | 130.76 | 130.96 | 129.15 | 129.58 | 126,286 | -0.48(-0.37%) |
Apr 16, 2018 | 129.19 | 130.46 | 128.24 | 130.06 | 112,943 | +1.43(+1.11%) |
Apr 13, 2018 | 129.81 | 130.27 | 128.07 | 128.63 | 212,138 | -0.50(-0.39%) |
Apr 12, 2018 | 131.79 | 132.20 | 128.82 | 129.13 | 257,793 | -2.03(-1.55%) |
Apr 11, 2018 | 130.57 | 131.91 | 130.41 | 131.16 | 179,515 | +0.64(+0.49%) |
Apr 10, 2018 | 132.63 | 132.68 | 130.17 | 130.52 | 148,215 | -0.79(-0.60%) |
Apr 09, 2018 | 132.07 | 133.00 | 130.13 | 131.31 | 153,646 | +0.23(+0.17%) |
Apr 06, 2018 | 131.71 | 132.47 | 130.33 | 131.08 | 204,064 | -1.14(-0.86%) |
Apr 05, 2018 | 132.94 | 133.08 | 131.40 | 132.22 | 129,297 | +0.04(+0.03%) |
Apr 04, 2018 | 131.63 | 132.41 | 130.53 | 132.18 | 289,890 | -0.50(-0.38%) |
Apr 03, 2018 | 131.91 | 133.51 | 130.99 | 132.68 | 299,335 | +1.65(+1.26%) |
Apr 02, 2018 | 131.84 | 132.83 | 129.77 | 131.03 | 363,985 | -0.43(-0.32%) |
Mar 29, 2018 | 131.46 | 131.46 | 131.46 | 0 | +0.42(+0.32%) | |
Mar 28, 2018 | 127.61 | 131.32 | 126.78 | 131.04 | 462,836 | +3.89(+3.06%) |
Mar 27, 2018 | 128.69 | 129.06 | 126.63 | 127.15 | 224,282 | -1.26(-0.98%) |
Mar 26, 2018 | 128.50 | 128.70 | 126.83 | 128.41 | 179,591 | +1.13(+0.89%) |
Mar 23, 2018 | 129.72 | 130.16 | 127.14 | 127.28 | 190,784 | -2.21(-1.71%) |
Mar 22, 2018 | 130.81 | 131.58 | 129.38 | 129.50 | 292,261 | -2.23(-1.69%) |
Mar 21, 2018 | 131.16 | 132.63 | 130.95 | 131.72 | 321,165 | +0.72(+0.55%) |
Mar 20, 2018 | 131.62 | 131.62 | 130.59 | 131.00 | 167,521 | -0.16(-0.12%) |
Mar 19, 2018 | 130.63 | 131.59 | 129.92 | 131.16 | 221,206 | +0.75(+0.58%) |
Mar 16, 2018 | 129.07 | 131.13 | 128.98 | 130.41 | 450,904 | +1.37(+1.06%) |
Mar 15, 2018 | 129.08 | 129.57 | 128.10 | 129.05 | 224,770 | -0.05(-0.04%) |
Mar 14, 2018 | 130.30 | 130.30 | 128.54 | 129.10 | 293,588 | -0.74(-0.57%) |
Mar 13, 2018 | 129.49 | 130.26 | 128.64 | 129.84 | 437,671 | +0.56(+0.43%) |
Mar 12, 2018 | 130.04 | 130.56 | 128.78 | 129.28 | 178,925 | -0.48(-0.37%) |
Mar 09, 2018 | 128.78 | 129.97 | 127.00 | 129.76 | 274,696 | +1.66(+1.29%) |
Mar 08, 2018 | 129.31 | 129.50 | 127.39 | 128.10 | 248,338 | -0.79(-0.62%) |
Mar 07, 2018 | 129.52 | 128.10 | 128.90 | 264,895 | -0.84(-0.65%) | |
Mar 06, 2018 | 129.12 | 130.44 | 127.83 | 129.74 | 423,031 | +1.21(+0.94%) |
Mar 05, 2018 | 122.08 | 129.58 | 122.08 | 128.53 | 635,811 | +8.96(+7.49%) |
Mar 02, 2018 | 119.61 | 120.73 | 119.43 | 119.57 | 244,029 | -0.95(-0.79%) |
Mar 01, 2018 | 121.79 | 122.06 | 119.53 | 120.52 | 298,492 | -0.94(-0.77%) |
Feb 28, 2018 | 122.59 | 123.84 | 121.46 | 121.46 | 216,034 | -0.83(-0.68%) |
Feb 27, 2018 | 123.43 | 124.36 | 121.87 | 122.29 | 260,970 | -1.19(-0.97%) |
Feb 26, 2018 | 122.91 | 123.88 | 122.65 | 123.48 | 190,226 | +0.54(+0.44%) |
Feb 23, 2018 | 122.10 | 123.05 | 121.52 | 122.94 | 172,378 | +1.48(+1.22%) |
Feb 22, 2018 | 122.92 | 123.86 | 121.19 | 121.47 | 270,439 | -1.18(-0.97%) |
Feb 21, 2018 | 124.16 | 125.83 | 122.58 | 122.65 | 278,118 | -1.28(-1.03%) |
Feb 20, 2018 | 123.83 | 124.08 | 121.67 | 123.93 | 429,126 | -0.38(-0.30%) |
Feb 16, 2018 | 124.31 | 124.31 | 124.31 | 0 | +1.24(+1.01%) | |
Feb 15, 2018 | 123.49 | 123.79 | 122.37 | 123.07 | 228,912 | +0.37(+0.30%) |
Feb 14, 2018 | 121.57 | 123.55 | 121.57 | 122.70 | 374,640 | +1.18(+0.97%) |
Feb 13, 2018 | 121.83 | 122.07 | 120.93 | 121.51 | 345,640 | -0.73(-0.60%) |
Feb 12, 2018 | 123.30 | 124.13 | 120.97 | 122.24 | 376,574 | -0.47(-0.39%) |
Feb 09, 2018 | 121.82 | 123.57 | 121.64 | 122.72 | 583,785 | +1.67(+1.38%) |
Feb 08, 2018 | 125.37 | 126.05 | 120.97 | 121.05 | 528,787 | -3.85(-3.08%) |
Feb 07, 2018 | 122.09 | 125.04 | 121.14 | 124.90 | 870,056 | +2.40(+1.95%) |
Feb 06, 2018 | 120.34 | 122.67 | 119.44 | 122.51 | 663,187 | +0.35(+0.29%) |
Feb 05, 2018 | 122.62 | 123.66 | 120.80 | 122.16 | 280,969 | -0.83(-0.68%) |
Feb 02, 2018 | 123.14 | 124.17 | 122.56 | 122.99 | 407,203 | -0.76(-0.61%) |