Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 122.53 | 122.78 | 120.15 | 120.15 | 4,442,043 | -2.31(-1.89%) |
Apr 27, 2018 | 122.29 | 122.75 | 121.01 | 122.46 | 2,901,055 | -0.36(-0.29%) |
Apr 26, 2018 | 121.50 | 124.24 | 120.82 | 122.82 | 3,586,039 | +1.37(+1.13%) |
Apr 25, 2018 | 122.25 | 123.00 | 119.37 | 121.45 | 4,720,864 | -0.65(-0.53%) |
Apr 24, 2018 | 126.50 | 127.31 | 120.80 | 122.10 | 8,151,226 | -1.36(-1.10%) |
Apr 23, 2018 | 123.12 | 123.51 | 122.50 | 123.46 | 3,280,156 | +0.38(+0.31%) |
Apr 20, 2018 | 124.87 | 124.87 | 122.50 | 123.08 | 5,376,886 | -0.77(-0.62%) |
Apr 19, 2018 | 124.71 | 125.57 | 123.15 | 123.85 | 4,824,141 | -0.95(-0.76%) |
Apr 18, 2018 | 125.42 | 125.44 | 124.17 | 124.80 | 4,129,247 | +0.27(+0.22%) |
Apr 17, 2018 | 124.72 | 125.95 | 124.15 | 124.53 | 4,203,379 | +0.72(+0.58%) |
Apr 16, 2018 | 123.90 | 124.03 | 122.84 | 123.81 | 3,507,415 | +1.10(+0.90%) |
Apr 13, 2018 | 123.79 | 124.00 | 121.85 | 122.71 | 3,469,139 | -0.54(-0.44%) |
Apr 12, 2018 | 123.04 | 123.86 | 122.79 | 123.25 | 3,232,024 | +0.80(+0.65%) |
Apr 11, 2018 | 122.27 | 123.30 | 121.89 | 122.45 | 2,620,858 | -0.51(-0.41%) |
Apr 10, 2018 | 124.04 | 124.32 | 122.33 | 122.96 | 4,258,028 | +0.74(+0.61%) |
Apr 09, 2018 | 123.85 | 124.39 | 122.10 | 122.22 | 3,555,440 | -0.54(-0.44%) |
Apr 06, 2018 | 124.58 | 125.74 | 122.21 | 122.76 | 4,454,247 | -3.00(-2.39%) |
Apr 05, 2018 | 126.45 | 126.60 | 124.96 | 125.76 | 4,078,788 | -0.01(-0.01%) |
Apr 04, 2018 | 121.12 | 125.89 | 120.66 | 125.77 | 7,261,124 | +0.86(+0.69%) |
Apr 03, 2018 | 123.59 | 125.04 | 122.67 | 124.91 | 3,804,500 | +1.43(+1.16%) |
Apr 02, 2018 | 125.65 | 126.01 | 121.21 | 123.48 | 6,596,490 | -2.34(-1.86%) |
Mar 29, 2018 | 125.82 | 125.82 | 125.82 | 0 | +1.37(+1.10%) | |
Mar 28, 2018 | 125.92 | 126.03 | 123.98 | 124.45 | 3,122,109 | -0.83(-0.66%) |
Mar 27, 2018 | 126.86 | 128.18 | 124.36 | 125.28 | 9,011,430 | -1.36(-1.07%) |
Mar 26, 2018 | 123.94 | 126.87 | 123.44 | 126.64 | 11,529,895 | +4.33(+3.54%) |
Mar 23, 2018 | 124.19 | 125.13 | 122.14 | 122.31 | 3,862,878 | -1.76(-1.42%) |
Mar 22, 2018 | 126.06 | 126.94 | 123.92 | 124.07 | 4,981,818 | -2.93(-2.31%) |
Mar 21, 2018 | 127.13 | 128.50 | 126.36 | 127.00 | 3,487,937 | -0.16(-0.13%) |
Mar 20, 2018 | 127.25 | 128.67 | 126.82 | 127.16 | 2,814,835 | -0.04(-0.03%) |
Mar 19, 2018 | 128.00 | 128.94 | 126.13 | 127.20 | 3,819,575 | -1.13(-0.88%) |
Mar 16, 2018 | 129.22 | 129.84 | 127.78 | 128.33 | 7,241,796 | -0.92(-0.71%) |
Mar 15, 2018 | 130.16 | 130.57 | 127.89 | 129.25 | 3,007,419 | -0.33(-0.25%) |
Mar 14, 2018 | 130.50 | 130.53 | 128.39 | 129.58 | 3,243,598 | -0.57(-0.44%) |
Mar 13, 2018 | 132.48 | 132.51 | 129.52 | 130.15 | 3,860,542 | -1.35(-1.03%) |
Mar 12, 2018 | 134.70 | 134.70 | 131.10 | 131.50 | 3,636,662 | -2.57(-1.92%) |
Mar 09, 2018 | 131.81 | 134.19 | 131.51 | 134.07 | 4,172,024 | +2.81(+2.14%) |
Mar 08, 2018 | 131.75 | 132.09 | 129.63 | 131.26 | 3,922,846 | +0.33(+0.25%) |
Mar 07, 2018 | 131.27 | 129.71 | 130.93 | 2,969,128 | -0.68(-0.52%) | |
Mar 06, 2018 | 132.20 | 132.37 | 130.32 | 131.61 | 3,039,158 | -0.10(-0.08%) |
Mar 05, 2018 | 129.32 | 132.38 | 128.02 | 131.71 | 4,764,280 | +1.77(+1.36%) |
Mar 02, 2018 | 129.22 | 130.30 | 128.30 | 129.94 | 5,831,135 | -0.36(-0.28%) |
Mar 01, 2018 | 135.20 | 135.70 | 129.78 | 130.30 | 6,330,422 | -4.44(-3.30%) |
Feb 28, 2018 | 134.12 | 138.49 | 134.00 | 134.74 | 9,229,664 | +0.83(+0.62%) |
Feb 27, 2018 | 135.64 | 136.24 | 133.88 | 133.91 | 4,309,880 | -1.56(-1.15%) |
Feb 26, 2018 | 133.82 | 135.64 | 133.76 | 135.47 | 4,750,354 | +2.32(+1.74%) |
Feb 23, 2018 | 134.58 | 134.92 | 131.38 | 133.15 | 4,604,590 | -0.43(-0.32%) |
Feb 22, 2018 | 133.58 | 8,072,814 | +4.32(+3.34%) | |||
Feb 21, 2018 | 126.73 | 131.21 | 126.48 | 129.26 | 7,765,742 | +2.80(+2.21%) |
Feb 20, 2018 | 128.75 | 129.27 | 125.88 | 126.46 | 4,634,865 | -2.80(-2.17%) |
Feb 16, 2018 | 129.26 | 129.26 | 129.26 | 0 | -0.74(-0.57%) | |
Feb 15, 2018 | 127.99 | 130.04 | 127.99 | 130.00 | 4,556,591 | +3.30(+2.60%) |
Feb 14, 2018 | 124.98 | 126.80 | 123.95 | 126.70 | 6,949,133 | +0.93(+0.74%) |
Feb 13, 2018 | 126.36 | 126.96 | 124.97 | 125.77 | 5,048,894 | -1.61(-1.26%) |
Feb 12, 2018 | 123.07 | 128.52 | 123.00 | 127.38 | 9,548,320 | +2.35(+1.88%) |
Feb 09, 2018 | 129.15 | 130.04 | 122.21 | 125.03 | 12,116,595 | -2.45(-1.92%) |
Feb 08, 2018 | 131.85 | 132.36 | 127.37 | 127.48 | 7,304,675 | -4.49(-3.40%) |
Feb 07, 2018 | 129.39 | 133.34 | 129.18 | 131.97 | 7,872,741 | +2.16(+1.66%) |
Feb 06, 2018 | 124.16 | 129.81 | 123.25 | 129.81 | 8,668,724 | +1.35(+1.05%) |
Feb 05, 2018 | 133.48 | 133.96 | 125.90 | 128.46 | 6,828,268 | -6.15(-4.57%) |
Feb 02, 2018 | 137.44 | 137.94 | 134.40 | 134.61 | 4,684,662 | -3.71(-2.68%) |