Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 119.30 | 120.41 | 116.67 | 117.18 | 861,627 | -2.83(-2.36%) |
Apr 27, 2018 | 122.16 | 122.16 | 119.86 | 120.01 | 847,424 | -1.98(-1.62%) |
Apr 26, 2018 | 124.49 | 124.49 | 119.80 | 121.99 | 880,751 | -2.08(-1.67%) |
Apr 25, 2018 | 123.52 | 124.58 | 122.88 | 124.06 | 790,440 | +0.49(+0.40%) |
Apr 24, 2018 | 127.48 | 128.41 | 123.14 | 123.57 | 771,739 | -2.47(-1.96%) |
Apr 23, 2018 | 124.64 | 127.25 | 124.07 | 126.04 | 867,835 | +0.87(+0.70%) |
Apr 20, 2018 | 125.70 | 126.83 | 124.75 | 125.17 | 724,187 | -0.84(-0.67%) |
Apr 19, 2018 | 128.46 | 128.63 | 125.71 | 126.01 | 729,416 | -2.42(-1.88%) |
Apr 18, 2018 | 129.29 | 130.60 | 128.38 | 128.43 | 631,129 | -0.75(-0.58%) |
Apr 17, 2018 | 128.30 | 130.66 | 127.50 | 129.18 | 544,404 | +1.48(+1.16%) |
Apr 16, 2018 | 128.51 | 129.08 | 125.27 | 127.70 | 804,330 | -0.15(-0.11%) |
Apr 13, 2018 | 129.07 | 129.75 | 127.46 | 127.85 | 542,474 | -0.37(-0.29%) |
Apr 12, 2018 | 127.30 | 129.16 | 126.20 | 128.22 | 811,962 | +1.24(+0.98%) |
Apr 11, 2018 | 126.48 | 128.93 | 126.48 | 126.98 | 747,611 | -0.25(-0.20%) |
Apr 10, 2018 | 128.29 | 129.00 | 125.82 | 127.23 | 802,743 | +0.69(+0.55%) |
Apr 09, 2018 | 129.62 | 130.58 | 126.43 | 126.54 | 911,736 | -2.32(-1.80%) |
Apr 06, 2018 | 129.25 | 132.78 | 126.74 | 128.86 | 1,011,086 | -1.35(-1.04%) |
Apr 05, 2018 | 128.11 | 132.16 | 126.76 | 130.21 | 1,516,746 | +3.65(+2.88%) |
Apr 04, 2018 | 121.07 | 128.91 | 116.34 | 126.56 | 3,704,254 | -5.18(-3.93%) |
Apr 03, 2018 | 133.94 | 133.94 | 128.76 | 131.74 | 1,037,982 | -1.85(-1.38%) |
Apr 02, 2018 | 135.04 | 136.20 | 131.26 | 133.59 | 760,181 | -2.46(-1.81%) |
Mar 29, 2018 | 136.05 | 136.05 | 136.05 | 0 | +2.13(+1.59%) | |
Mar 28, 2018 | 131.95 | 135.16 | 131.50 | 133.92 | 576,336 | +1.04(+0.78%) |
Mar 27, 2018 | 134.58 | 135.72 | 132.34 | 132.88 | 458,649 | -1.68(-1.25%) |
Mar 26, 2018 | 131.89 | 135.15 | 130.81 | 134.56 | 503,717 | +5.15(+3.98%) |
Mar 23, 2018 | 131.33 | 131.59 | 128.67 | 129.41 | 990,485 | -2.21(-1.68%) |
Mar 22, 2018 | 136.06 | 138.25 | 130.09 | 131.62 | 1,906,770 | -12.10(-8.42%) |
Mar 21, 2018 | 143.68 | 145.72 | 143.56 | 143.72 | 552,474 | +0.30(+0.21%) |
Mar 20, 2018 | 145.81 | 145.81 | 142.35 | 143.42 | 424,493 | -2.57(-1.76%) |
Mar 19, 2018 | 146.56 | 146.59 | 144.47 | 145.99 | 387,736 | -0.75(-0.51%) |
Mar 16, 2018 | 146.16 | 147.44 | 145.29 | 146.74 | 574,909 | +0.28(+0.19%) |
Mar 15, 2018 | 145.81 | 147.04 | 144.91 | 146.46 | 437,787 | +0.95(+0.65%) |
Mar 14, 2018 | 148.52 | 149.04 | 144.94 | 145.51 | 245,535 | -2.17(-1.47%) |
Mar 13, 2018 | 148.11 | 148.59 | 145.65 | 147.68 | 336,970 | +0.27(+0.19%) |
Mar 12, 2018 | 149.18 | 150.47 | 147.03 | 147.41 | 366,443 | -1.84(-1.23%) |
Mar 09, 2018 | 149.81 | 149.81 | 146.67 | 149.25 | 426,048 | +0.91(+0.61%) |
Mar 08, 2018 | 144.10 | 149.01 | 143.09 | 148.34 | 685,264 | +4.85(+3.38%) |
Mar 07, 2018 | 149.69 | 142.74 | 143.49 | 839,340 | -7.23(-4.80%) | |
Mar 06, 2018 | 147.45 | 151.03 | 146.54 | 150.72 | 639,784 | +4.26(+2.91%) |
Mar 05, 2018 | 143.89 | 147.60 | 142.34 | 146.46 | 531,030 | +2.81(+1.95%) |
Mar 02, 2018 | 141.91 | 144.52 | 140.22 | 143.65 | 506,644 | +0.18(+0.12%) |
Mar 01, 2018 | 139.62 | 144.42 | 138.48 | 143.48 | 891,360 | +4.12(+2.95%) |
Feb 28, 2018 | 143.19 | 143.43 | 139.29 | 139.36 | 839,595 | -2.90(-2.04%) |
Feb 27, 2018 | 145.21 | 147.00 | 142.24 | 142.27 | 394,016 | -2.87(-1.98%) |
Feb 26, 2018 | 144.15 | 145.59 | 141.28 | 145.14 | 552,279 | +1.89(+1.32%) |
Feb 23, 2018 | 143.83 | 144.65 | 141.60 | 143.25 | 311,796 | +0.25(+0.18%) |
Feb 22, 2018 | 145.76 | 142.34 | 143.00 | 543,675 | -1.25(-0.87%) | |
Feb 21, 2018 | 145.62 | 146.96 | 144.22 | 144.25 | 610,261 | -1.20(-0.83%) |
Feb 20, 2018 | 147.17 | 147.98 | 144.77 | 145.45 | 453,232 | -2.28(-1.54%) |
Feb 16, 2018 | 147.73 | 147.73 | 147.73 | 0 | -2.30(-1.53%) | |
Feb 15, 2018 | 148.84 | 151.67 | 148.77 | 150.03 | 395,136 | +1.78(+1.20%) |
Feb 14, 2018 | 143.32 | 148.65 | 143.10 | 148.25 | 376,264 | +2.74(+1.88%) |
Feb 13, 2018 | 146.14 | 147.50 | 144.56 | 145.51 | 342,818 | -1.58(-1.08%) |
Feb 12, 2018 | 144.73 | 149.47 | 143.60 | 147.09 | 575,609 | +3.36(+2.34%) |
Feb 09, 2018 | 143.63 | 145.27 | 138.57 | 143.73 | 573,833 | +1.60(+1.13%) |
Feb 08, 2018 | 144.81 | 145.41 | 141.94 | 142.13 | 651,625 | -2.60(-1.80%) |
Feb 07, 2018 | 144.64 | 147.27 | 144.64 | 144.73 | 832,256 | -0.82(-0.56%) |
Feb 06, 2018 | 138.80 | 146.62 | 138.80 | 145.55 | 1,168,582 | +2.03(+1.42%) |
Feb 05, 2018 | 145.40 | 146.55 | 140.90 | 143.52 | 443,636 | -3.05(-2.08%) |
Feb 02, 2018 | 148.88 | 149.62 | 145.68 | 146.57 | 736,488 | -3.63(-2.41%) |