Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 131.84 | 133.13 | 130.26 | 130.46 | 1,168,245 | -0.71(-0.54%) |
Apr 27, 2018 | 131.03 | 132.68 | 130.35 | 131.17 | 1,165,785 | -0.32(-0.25%) |
Apr 26, 2018 | 131.88 | 132.49 | 130.02 | 131.49 | 1,300,002 | +0.50(+0.38%) |
Apr 25, 2018 | 130.19 | 131.52 | 129.13 | 131.00 | 1,176,741 | +0.33(+0.25%) |
Apr 24, 2018 | 132.52 | 133.15 | 129.20 | 130.67 | 1,636,551 | -0.70(-0.53%) |
Apr 23, 2018 | 131.63 | 132.48 | 130.60 | 131.37 | 883,808 | +0.14(+0.11%) |
Apr 20, 2018 | 130.91 | 131.96 | 130.51 | 131.23 | 1,446,296 | -0.13(-0.10%) |
Apr 19, 2018 | 131.66 | 132.34 | 130.76 | 131.36 | 1,211,352 | -0.66(-0.50%) |
Apr 18, 2018 | 130.65 | 132.86 | 130.47 | 132.02 | 1,689,034 | +1.43(+1.10%) |
Apr 17, 2018 | 128.54 | 131.29 | 128.34 | 130.59 | 3,067,795 | +3.19(+2.50%) |
Apr 16, 2018 | 126.04 | 128.17 | 125.92 | 127.40 | 1,573,024 | +2.30(+1.84%) |
Apr 13, 2018 | 127.47 | 127.84 | 124.57 | 125.10 | 1,417,135 | -1.86(-1.47%) |
Apr 12, 2018 | 126.48 | 127.62 | 125.86 | 126.96 | 3,039,765 | +0.94(+0.74%) |
Apr 11, 2018 | 124.80 | 127.56 | 124.80 | 126.02 | 4,078,618 | +2.09(+1.69%) |
Apr 10, 2018 | 126.43 | 126.79 | 123.10 | 123.93 | 3,844,633 | -0.84(-0.67%) |
Apr 09, 2018 | 125.90 | 127.21 | 124.63 | 124.77 | 2,566,404 | -0.20(-0.16%) |
Apr 06, 2018 | 127.09 | 128.12 | 123.64 | 124.97 | 2,750,628 | -3.35(-2.61%) |
Apr 05, 2018 | 130.68 | 132.11 | 127.17 | 128.32 | 3,056,243 | -1.31(-1.01%) |
Apr 04, 2018 | 124.92 | 129.96 | 124.49 | 129.63 | 3,346,879 | +3.16(+2.50%) |
Apr 03, 2018 | 127.13 | 128.07 | 125.39 | 126.47 | 3,817,179 | +0.41(+0.33%) |
Apr 02, 2018 | 128.82 | 130.20 | 124.46 | 126.06 | 3,304,362 | -3.73(-2.88%) |
Mar 29, 2018 | 129.79 | 129.79 | 129.79 | 0 | +1.99(+1.55%) | |
Mar 28, 2018 | 129.43 | 130.29 | 126.53 | 127.81 | 2,317,433 | -1.61(-1.25%) |
Mar 27, 2018 | 133.07 | 133.32 | 128.83 | 129.42 | 1,883,888 | -3.18(-2.40%) |
Mar 26, 2018 | 129.33 | 132.79 | 128.85 | 132.60 | 2,081,866 | +4.92(+3.86%) |
Mar 23, 2018 | 130.82 | 131.66 | 127.67 | 127.67 | 2,136,503 | -3.33(-2.54%) |
Mar 22, 2018 | 132.76 | 134.55 | 130.91 | 131.01 | 1,704,154 | -3.03(-2.26%) |
Mar 21, 2018 | 133.89 | 134.89 | 133.19 | 134.03 | 1,291,028 | -0.12(-0.09%) |
Mar 20, 2018 | 134.13 | 134.87 | 133.77 | 134.16 | 1,404,728 | +0.70(+0.52%) |
Mar 19, 2018 | 133.56 | 134.10 | 132.20 | 133.46 | 1,741,161 | -1.18(-0.88%) |
Mar 16, 2018 | 135.55 | 135.97 | 134.63 | 134.64 | 2,720,056 | -0.64(-0.47%) |
Mar 15, 2018 | 135.14 | 136.53 | 134.53 | 135.28 | 1,372,661 | +0.29(+0.21%) |
Mar 14, 2018 | 135.94 | 136.49 | 134.32 | 135.00 | 1,372,531 | -0.30(-0.23%) |
Mar 13, 2018 | 136.00 | 136.84 | 135.13 | 135.30 | 2,108,985 | -0.06(-0.04%) |
Mar 12, 2018 | 136.71 | 137.13 | 134.88 | 135.36 | 2,294,843 | -1.41(-1.03%) |
Mar 09, 2018 | 135.41 | 138.03 | 133.81 | 136.77 | 2,615,134 | +3.76(+2.83%) |
Mar 08, 2018 | 132.86 | 133.83 | 132.53 | 133.01 | 1,640,354 | +0.35(+0.27%) |
Mar 07, 2018 | 133.10 | 132.66 | 1,707,206 | +1.31(+1.00%) | ||
Mar 06, 2018 | 130.37 | 132.17 | 129.81 | 131.35 | 2,488,720 | +1.79(+1.39%) |
Mar 05, 2018 | 132.15 | 132.64 | 128.18 | 129.56 | 3,808,846 | -3.67(-2.76%) |
Mar 02, 2018 | 130.31 | 133.58 | 128.98 | 133.23 | 2,499,793 | +1.95(+1.48%) |
Mar 01, 2018 | 134.79 | 135.61 | 130.93 | 131.28 | 3,206,744 | -3.50(-2.60%) |
Feb 28, 2018 | 132.20 | 136.82 | 132.20 | 134.79 | 2,542,163 | +2.95(+2.24%) |
Feb 27, 2018 | 135.34 | 135.87 | 131.80 | 131.84 | 2,315,305 | -3.08(-2.29%) |
Feb 26, 2018 | 136.09 | 136.66 | 134.81 | 134.92 | 1,963,113 | -0.78(-0.58%) |
Feb 23, 2018 | 135.37 | 135.77 | 134.25 | 135.70 | 1,393,175 | +1.50(+1.12%) |
Feb 22, 2018 | 134.20 | 2,126,130 | -0.98(-0.73%) | |||
Feb 21, 2018 | 134.09 | 137.95 | 133.91 | 135.19 | 4,000,722 | +1.45(+1.08%) |
Feb 20, 2018 | 131.55 | 134.22 | 131.54 | 133.74 | 2,270,447 | +1.85(+1.40%) |
Feb 16, 2018 | 131.89 | 131.89 | 131.89 | 0 | -2.66(-1.97%) | |
Feb 15, 2018 | 135.34 | 138.03 | 134.13 | 134.55 | 4,510,535 | -3.76(-2.72%) |
Feb 14, 2018 | 134.27 | 138.46 | 133.62 | 138.31 | 3,733,151 | +4.41(+3.29%) |
Feb 13, 2018 | 131.84 | 134.25 | 131.14 | 133.90 | 2,073,536 | +1.44(+1.09%) |
Feb 12, 2018 | 130.86 | 133.25 | 130.72 | 132.46 | 2,976,434 | +2.68(+2.06%) |
Feb 09, 2018 | 128.12 | 130.91 | 124.84 | 129.79 | 3,029,689 | +2.30(+1.80%) |
Feb 08, 2018 | 132.98 | 127.43 | 127.49 | 3,104,824 | -5.49(-4.13%) | |
Feb 07, 2018 | 135.96 | 132.04 | 132.98 | 1,890,866 | -0.37(-0.28%) | |
Feb 06, 2018 | 127.67 | 133.54 | 124.75 | 133.35 | 3,026,269 | +1.88(+1.43%) |
Feb 05, 2018 | 134.10 | 135.80 | 130.03 | 131.47 | 3,040,720 | -2.96(-2.20%) |
Feb 02, 2018 | 139.69 | 140.00 | 134.24 | 134.44 | 2,806,223 | -6.05(-4.30%) |