Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 127.72 | 128.82 | 123.97 | 124.03 | 253,704 | -3.34(-2.62%) |
Apr 27, 2018 | 127.26 | 127.98 | 125.49 | 127.37 | 270,680 | -0.35(-0.27%) |
Apr 26, 2018 | 130.39 | 130.39 | 127.66 | 127.72 | 323,085 | -2.22(-1.71%) |
Apr 25, 2018 | 131.58 | 131.90 | 128.73 | 129.94 | 239,167 | -1.32(-1.00%) |
Apr 24, 2018 | 137.24 | 137.61 | 129.63 | 131.25 | 256,010 | -5.44(-3.98%) |
Apr 23, 2018 | 138.10 | 138.32 | 136.05 | 136.70 | 225,372 | -0.88(-0.64%) |
Apr 20, 2018 | 137.42 | 138.89 | 136.76 | 137.58 | 179,366 | -0.03(-0.02%) |
Apr 19, 2018 | 135.95 | 138.06 | 135.71 | 137.61 | 162,598 | +1.61(+1.18%) |
Apr 18, 2018 | 137.09 | 137.09 | 135.84 | 136.00 | 349,061 | -0.12(-0.09%) |
Apr 17, 2018 | 136.25 | 138.51 | 136.01 | 136.12 | 302,383 | +1.02(+0.75%) |
Apr 16, 2018 | 134.57 | 135.50 | 133.97 | 135.10 | 315,280 | +1.85(+1.39%) |
Apr 13, 2018 | 134.33 | 134.59 | 132.36 | 133.25 | 191,028 | +0.05(+0.04%) |
Apr 12, 2018 | 133.17 | 133.66 | 132.17 | 133.20 | 180,231 | +1.00(+0.75%) |
Apr 11, 2018 | 131.96 | 132.91 | 131.28 | 132.20 | 107,887 | -0.30(-0.23%) |
Apr 10, 2018 | 132.76 | 133.81 | 131.00 | 132.50 | 255,267 | +2.14(+1.64%) |
Apr 09, 2018 | 131.41 | 132.51 | 130.25 | 130.36 | 125,170 | +0.33(+0.25%) |
Apr 06, 2018 | 133.00 | 134.61 | 128.92 | 130.03 | 188,941 | -4.54(-3.38%) |
Apr 05, 2018 | 132.90 | 134.93 | 132.44 | 134.57 | 163,091 | +2.67(+2.03%) |
Apr 04, 2018 | 127.63 | 131.98 | 127.44 | 131.90 | 374,170 | +1.56(+1.20%) |
Apr 03, 2018 | 128.29 | 130.46 | 126.21 | 130.34 | 256,235 | +3.04(+2.39%) |
Apr 02, 2018 | 130.38 | 130.60 | 125.32 | 127.30 | 171,477 | -3.54(-2.70%) |
Mar 29, 2018 | 130.84 | 130.84 | 130.84 | 0 | +3.43(+2.69%) | |
Mar 28, 2018 | 130.40 | 130.40 | 126.67 | 127.41 | 299,197 | -2.70(-2.08%) |
Mar 27, 2018 | 134.43 | 134.43 | 129.53 | 130.11 | 125,954 | -3.54(-2.65%) |
Mar 26, 2018 | 131.71 | 133.92 | 130.32 | 133.65 | 180,815 | +4.21(+3.25%) |
Mar 23, 2018 | 131.53 | 133.38 | 129.39 | 129.44 | 272,135 | -1.93(-1.47%) |
Mar 22, 2018 | 133.02 | 134.84 | 131.35 | 131.37 | 237,818 | -2.95(-2.20%) |
Mar 21, 2018 | 133.15 | 135.51 | 132.72 | 134.32 | 112,222 | +1.20(+0.90%) |
Mar 20, 2018 | 132.77 | 134.71 | 132.56 | 133.12 | 152,628 | +0.28(+0.21%) |
Mar 19, 2018 | 132.15 | 133.13 | 131.08 | 132.84 | 121,034 | +0.03(+0.02%) |
Mar 16, 2018 | 131.22 | 133.32 | 131.10 | 132.81 | 430,719 | +1.74(+1.33%) |
Mar 15, 2018 | 131.58 | 132.16 | 130.19 | 131.07 | 290,559 | -0.13(-0.10%) |
Mar 14, 2018 | 133.07 | 133.07 | 130.08 | 131.19 | 259,470 | -1.02(-0.77%) |
Mar 13, 2018 | 133.60 | 134.16 | 131.71 | 132.21 | 186,521 | -0.83(-0.63%) |
Mar 12, 2018 | 135.39 | 135.39 | 132.44 | 133.04 | 237,938 | -2.30(-1.70%) |
Mar 09, 2018 | 132.34 | 135.53 | 131.02 | 135.34 | 286,740 | +4.14(+3.16%) |
Mar 08, 2018 | 131.46 | 131.51 | 129.91 | 131.20 | 123,365 | +0.30(+0.23%) |
Mar 07, 2018 | 131.57 | 128.14 | 130.90 | 161,129 | +0.28(+0.21%) | |
Mar 06, 2018 | 130.18 | 130.62 | 128.08 | 130.62 | 156,224 | +1.09(+0.84%) |
Mar 05, 2018 | 127.07 | 129.97 | 126.01 | 129.53 | 135,371 | +1.64(+1.29%) |
Mar 02, 2018 | 124.70 | 128.18 | 124.56 | 127.88 | 183,460 | +2.08(+1.65%) |
Mar 01, 2018 | 130.36 | 130.36 | 124.26 | 125.80 | 263,245 | -4.80(-3.67%) |
Feb 28, 2018 | 132.83 | 133.30 | 130.56 | 130.60 | 194,021 | -1.51(-1.14%) |
Feb 27, 2018 | 133.22 | 134.53 | 132.11 | 132.11 | 186,468 | -1.17(-0.88%) |
Feb 26, 2018 | 132.56 | 134.13 | 131.46 | 133.28 | 397,569 | +1.66(+1.27%) |
Feb 23, 2018 | 132.56 | 133.46 | 130.19 | 131.62 | 235,095 | +0.12(+0.09%) |
Feb 22, 2018 | 131.72 | 131.50 | 293,621 | +6.77(+5.43%) | ||
Feb 21, 2018 | 126.06 | 127.59 | 124.57 | 124.73 | 207,791 | -0.85(-0.68%) |
Feb 20, 2018 | 122.78 | 126.89 | 122.78 | 125.58 | 340,735 | +2.46(+2.00%) |
Feb 16, 2018 | 123.12 | 123.12 | 123.12 | 0 | +1.70(+1.40%) | |
Feb 15, 2018 | 119.00 | 121.48 | 118.49 | 121.42 | 198,308 | +3.31(+2.80%) |
Feb 14, 2018 | 114.40 | 118.49 | 114.34 | 118.11 | 293,284 | +2.66(+2.30%) |
Feb 13, 2018 | 115.28 | 116.26 | 114.36 | 115.45 | 233,985 | -0.60(-0.52%) |
Feb 12, 2018 | 115.10 | 117.21 | 113.28 | 116.05 | 306,101 | +1.60(+1.40%) |
Feb 09, 2018 | 114.22 | 115.57 | 111.33 | 114.45 | 237,541 | +1.67(+1.48%) |
Feb 08, 2018 | 118.47 | 118.70 | 112.66 | 112.78 | 296,011 | -5.78(-4.87%) |
Feb 07, 2018 | 116.88 | 120.02 | 116.88 | 118.56 | 181,282 | +1.34(+1.15%) |
Feb 06, 2018 | 115.84 | 118.15 | 114.68 | 117.21 | 310,742 | -2.06(-1.73%) |
Feb 05, 2018 | 123.29 | 124.74 | 116.84 | 119.27 | 167,527 | -5.41(-4.34%) |
Feb 02, 2018 | 126.30 | 126.30 | 124.56 | 124.68 | 199,175 | -2.34(-1.84%) |