Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 135.11 | 136.60 | 134.87 | 135.30 | 121,383 | +0.23(+0.17%) |
Apr 27, 2018 | 134.33 | 135.90 | 134.05 | 135.07 | 132,910 | +0.78(+0.58%) |
Apr 26, 2018 | 134.10 | 135.28 | 133.53 | 134.29 | 162,631 | +0.17(+0.13%) |
Apr 25, 2018 | 135.08 | 135.54 | 133.17 | 134.12 | 154,581 | -0.87(-0.64%) |
Apr 24, 2018 | 136.78 | 137.09 | 134.43 | 134.99 | 195,172 | -1.60(-1.17%) |
Apr 23, 2018 | 137.09 | 138.15 | 136.31 | 136.59 | 197,832 | -0.15(-0.11%) |
Apr 20, 2018 | 137.64 | 138.30 | 136.61 | 136.74 | 158,330 | -0.90(-0.65%) |
Apr 19, 2018 | 137.33 | 137.83 | 136.36 | 137.64 | 114,378 | -0.17(-0.12%) |
Apr 18, 2018 | 138.47 | 139.82 | 137.74 | 137.81 | 285,263 | -0.69(-0.50%) |
Apr 17, 2018 | 138.09 | 139.06 | 137.67 | 138.50 | 231,537 | +1.11(+0.81%) |
Apr 16, 2018 | 137.28 | 137.74 | 136.25 | 137.39 | 154,040 | +0.99(+0.73%) |
Apr 13, 2018 | 136.60 | 137.51 | 135.32 | 136.40 | 162,667 | -0.01(-0.01%) |
Apr 12, 2018 | 135.80 | 136.65 | 135.30 | 136.41 | 124,844 | +0.91(+0.67%) |
Apr 11, 2018 | 134.60 | 137.01 | 134.60 | 135.50 | 138,514 | +0.39(+0.29%) |
Apr 10, 2018 | 136.35 | 136.64 | 135.00 | 135.11 | 246,318 | -0.23(-0.17%) |
Apr 09, 2018 | 137.47 | 137.51 | 135.27 | 135.34 | 271,513 | -1.26(-0.92%) |
Apr 06, 2018 | 138.38 | 139.75 | 136.21 | 136.60 | 248,583 | -2.37(-1.71%) |
Apr 05, 2018 | 140.04 | 140.38 | 138.71 | 138.97 | 258,796 | -0.82(-0.59%) |
Apr 04, 2018 | 136.38 | 139.98 | 135.98 | 139.79 | 244,007 | +2.34(+1.70%) |
Apr 03, 2018 | 137.99 | 138.94 | 136.50 | 137.45 | 280,273 | +0.01(+0.01%) |
Apr 02, 2018 | 137.94 | 139.64 | 136.56 | 137.44 | 182,956 | -1.69(-1.21%) |
Mar 29, 2018 | 139.13 | 139.13 | 139.13 | 0 | +2.79(+2.05%) | |
Mar 28, 2018 | 136.12 | 137.99 | 135.04 | 136.34 | 320,332 | +0.11(+0.08%) |
Mar 27, 2018 | 136.28 | 138.24 | 135.59 | 136.23 | 234,971 | -0.06(-0.04%) |
Mar 26, 2018 | 135.55 | 136.59 | 134.70 | 136.29 | 180,505 | +1.98(+1.47%) |
Mar 23, 2018 | 136.64 | 137.59 | 133.94 | 134.31 | 171,448 | -2.22(-1.63%) |
Mar 22, 2018 | 136.59 | 138.24 | 135.89 | 136.53 | 420,561 | -0.60(-0.44%) |
Mar 21, 2018 | 137.36 | 139.26 | 137.13 | 137.13 | 250,674 | +0.26(+0.19%) |
Mar 20, 2018 | 137.15 | 138.77 | 136.19 | 136.87 | 296,979 | -0.17(-0.12%) |
Mar 19, 2018 | 137.58 | 137.80 | 136.25 | 137.04 | 215,645 | -0.90(-0.65%) |
Mar 16, 2018 | 136.79 | 138.25 | 135.87 | 137.94 | 361,391 | +1.40(+1.03%) |
Mar 15, 2018 | 134.74 | 137.18 | 134.63 | 136.54 | 280,694 | +0.49(+0.36%) |
Mar 14, 2018 | 136.96 | 137.44 | 135.99 | 136.05 | 502,176 | -1.38(-1.00%) |
Mar 13, 2018 | 138.17 | 139.50 | 136.78 | 137.43 | 465,708 | -0.52(-0.38%) |
Mar 12, 2018 | 136.55 | 138.49 | 136.27 | 137.95 | 234,405 | +1.21(+0.88%) |
Mar 09, 2018 | 136.57 | 137.47 | 134.98 | 136.74 | 375,218 | +0.86(+0.63%) |
Mar 08, 2018 | 134.83 | 136.90 | 134.52 | 135.88 | 357,485 | +1.22(+0.91%) |
Mar 07, 2018 | 135.18 | 134.66 | 482,644 | +1.96(+1.48%) | ||
Mar 06, 2018 | 132.16 | 133.97 | 130.79 | 132.70 | 489,543 | +0.94(+0.71%) |
Mar 05, 2018 | 129.04 | 132.84 | 129.04 | 131.76 | 472,193 | +2.29(+1.77%) |
Mar 02, 2018 | 128.32 | 130.69 | 126.95 | 129.47 | 452,131 | +0.50(+0.39%) |
Mar 01, 2018 | 127.76 | 129.93 | 126.97 | 128.97 | 637,499 | +0.78(+0.61%) |
Feb 28, 2018 | 128.18 | 131.33 | 128.10 | 128.19 | 678,949 | +0.01(+0.01%) |
Feb 27, 2018 | 123.69 | 128.63 | 123.69 | 128.18 | 921,566 | +5.67(+4.63%) |
Feb 26, 2018 | 121.68 | 123.48 | 120.01 | 122.51 | 480,019 | +0.83(+0.68%) |
Feb 23, 2018 | 121.60 | 121.96 | 120.58 | 121.68 | 245,168 | +0.70(+0.58%) |
Feb 22, 2018 | 121.61 | 123.50 | 120.92 | 120.98 | 219,528 | -0.13(-0.11%) |
Feb 21, 2018 | 122.55 | 123.60 | 120.95 | 121.11 | 200,192 | -1.08(-0.88%) |
Feb 20, 2018 | 121.12 | 122.85 | 121.12 | 122.19 | 184,905 | +0.42(+0.34%) |
Feb 16, 2018 | 121.77 | 121.77 | 121.77 | 0 | +0.23(+0.19%) | |
Feb 15, 2018 | 122.37 | 120.51 | 121.54 | 198,781 | -0.83(-0.68%) | |
Feb 14, 2018 | 122.58 | 119.02 | 122.37 | 234,545 | +2.04(+1.70%) | |
Feb 13, 2018 | 118.87 | 120.65 | 117.72 | 120.33 | 227,210 | +1.38(+1.16%) |
Feb 12, 2018 | 119.51 | 119.52 | 116.95 | 118.95 | 235,153 | -0.36(-0.30%) |
Feb 09, 2018 | 119.82 | 120.49 | 116.22 | 119.31 | 481,086 | +0.14(+0.12%) |
Feb 08, 2018 | 121.42 | 121.81 | 119.17 | 119.17 | 535,115 | -2.09(-1.72%) |
Feb 07, 2018 | 121.17 | 121.17 | 120.69 | 121.26 | 178,417 | -0.16(-0.13%) |
Feb 06, 2018 | 118.57 | 122.55 | 117.80 | 121.42 | 268,086 | +0.32(+0.26%) |
Feb 05, 2018 | 123.79 | 124.41 | 119.28 | 121.10 | 200,933 | -3.58(-2.87%) |
Feb 02, 2018 | 126.05 | 126.32 | 124.45 | 124.68 | 246,094 | -1.64(-1.30%) |