Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 123.99 | 123.99 | 122.31 | 122.50 | 521,941 | -1.34(-1.09%) |
Apr 27, 2018 | 122.88 | 124.71 | 122.40 | 123.84 | 510,591 | +0.77(+0.62%) |
Apr 26, 2018 | 119.81 | 124.83 | 119.09 | 123.08 | 442,519 | +3.22(+2.68%) |
Apr 25, 2018 | 119.38 | 122.16 | 118.51 | 119.86 | 418,275 | -0.19(-0.16%) |
Apr 24, 2018 | 122.31 | 122.31 | 119.04 | 120.05 | 932,763 | -1.30(-1.07%) |
Apr 23, 2018 | 122.88 | 122.88 | 119.43 | 121.35 | 492,377 | -0.58(-0.47%) |
Apr 20, 2018 | 122.88 | 123.15 | 119.57 | 121.92 | 717,338 | -1.63(-1.32%) |
Apr 19, 2018 | 125.14 | 125.14 | 123.17 | 123.56 | 414,238 | -1.39(-1.11%) |
Apr 18, 2018 | 124.47 | 126.92 | 123.27 | 124.95 | 490,087 | +0.67(+0.54%) |
Apr 17, 2018 | 126.34 | 127.25 | 123.75 | 124.28 | 521,721 | -1.59(-1.26%) |
Apr 16, 2018 | 127.93 | 128.07 | 125.48 | 125.86 | 465,517 | -0.96(-0.76%) |
Apr 13, 2018 | 130.09 | 130.42 | 126.63 | 126.82 | 618,866 | -2.93(-2.26%) |
Apr 12, 2018 | 130.47 | 131.33 | 130.47 | 129.75 | 479,574 | -0.05(-0.04%) |
Apr 11, 2018 | 129.32 | 130.47 | 126.86 | 129.80 | 552,440 | -0.14(-0.11%) |
Apr 10, 2018 | 126.26 | 130.32 | 124.54 | 129.94 | 448,332 | +5.55(+4.46%) |
Apr 09, 2018 | 127.50 | 127.50 | 123.67 | 124.39 | 458,321 | -2.82(-2.22%) |
Apr 06, 2018 | 128.65 | 129.77 | 125.40 | 127.22 | 396,786 | -2.01(-1.55%) |
Apr 05, 2018 | 129.94 | 130.37 | 127.55 | 129.22 | 619,154 | +0.29(+0.22%) |
Apr 04, 2018 | 126.07 | 129.51 | 124.11 | 128.94 | 402,163 | +1.29(+1.01%) |
Apr 03, 2018 | 124.97 | 127.84 | 124.97 | 127.64 | 453,298 | +3.40(+2.73%) |
Apr 02, 2018 | 129.32 | 130.32 | 123.67 | 124.25 | 461,182 | -5.17(-3.99%) |
Mar 29, 2018 | 129.41 | 129.41 | 129.41 | 0 | +1.53(+1.20%) | |
Mar 28, 2018 | 123.63 | 128.17 | 123.34 | 127.89 | 593,410 | +4.50(+3.65%) |
Mar 27, 2018 | 127.12 | 127.12 | 122.91 | 123.39 | 483,632 | -3.68(-2.90%) |
Mar 26, 2018 | 123.58 | 127.60 | 123.00 | 127.07 | 589,060 | +4.74(+3.87%) |
Mar 23, 2018 | 121.33 | 123.77 | 118.32 | 122.33 | 1,003,334 | -3.97(-3.14%) |
Mar 22, 2018 | 128.27 | 129.75 | 125.88 | 126.31 | 756,441 | -3.20(-2.47%) |
Mar 21, 2018 | 124.01 | 129.85 | 122.14 | 129.51 | 1,013,403 | +7.08(+5.78%) |
Mar 20, 2018 | 120.56 | 126.35 | 118.65 | 122.43 | 2,946,449 | -10.53(-7.92%) |
Mar 19, 2018 | 131.76 | 135.54 | 131.52 | 132.96 | 915,231 | +1.10(+0.84%) |
Mar 16, 2018 | 132.33 | 134.34 | 130.90 | 131.85 | 511,665 | -0.53(-0.40%) |
Mar 15, 2018 | 132.05 | 133.39 | 130.13 | 132.38 | 358,344 | +0.53(+0.40%) |
Mar 14, 2018 | 126.74 | 132.72 | 126.55 | 131.85 | 482,763 | +5.79(+4.59%) |
Mar 13, 2018 | 131.71 | 132.43 | 125.92 | 126.07 | 616,520 | -4.83(-3.69%) |
Mar 12, 2018 | 130.61 | 132.81 | 130.61 | 130.90 | 311,393 | -0.24(-0.18%) |
Mar 09, 2018 | 131.33 | 133.09 | 129.61 | 131.14 | 303,329 | -0.29(-0.22%) |
Mar 08, 2018 | 133.72 | 134.68 | 130.85 | 131.43 | 355,976 | -1.67(-1.26%) |
Mar 07, 2018 | 136.88 | 133.10 | 468,252 | -4.88(-3.54%) | ||
Mar 06, 2018 | 132.24 | 138.07 | 131.28 | 137.98 | 736,149 | +5.55(+4.19%) |
Mar 05, 2018 | 136.16 | 137.72 | 132.29 | 132.43 | 502,813 | -4.26(-3.12%) |
Mar 02, 2018 | 133.05 | 137.17 | 132.17 | 136.69 | 259,709 | +2.30(+1.71%) |
Mar 01, 2018 | 136.64 | 136.97 | 132.72 | 134.39 | 305,157 | -1.77(-1.30%) |
Feb 28, 2018 | 138.31 | 141.62 | 135.87 | 136.16 | 295,366 | -0.81(-0.59%) |
Feb 27, 2018 | 140.56 | 142.00 | 133.91 | 136.97 | 510,578 | -2.58(-1.85%) |
Feb 26, 2018 | 140.08 | 140.85 | 137.74 | 139.56 | 216,839 | +0.48(+0.34%) |
Feb 23, 2018 | 140.80 | 140.80 | 136.21 | 139.08 | 229,996 | -0.72(-0.51%) |
Feb 22, 2018 | 139.13 | 141.19 | 138.41 | 139.80 | 271,868 | +1.48(+1.07%) |
Feb 21, 2018 | 138.07 | 141.42 | 137.88 | 138.31 | 267,360 | +0.72(+0.52%) |
Feb 20, 2018 | 142.72 | 137.50 | 137.60 | 309,725 | -5.12(-3.59%) | |
Feb 16, 2018 | 142.72 | 142.72 | 142.72 | 0 | -1.53(-1.06%) | |
Feb 15, 2018 | 143.82 | 144.25 | 141.38 | 144.25 | 167,457 | +1.53(+1.07%) |
Feb 14, 2018 | 141.19 | 144.27 | 140.51 | 142.72 | 295,168 | +1.00(+0.71%) |
Feb 13, 2018 | 143.15 | 143.72 | 140.28 | 141.71 | 262,831 | -1.82(-1.27%) |
Feb 12, 2018 | 138.36 | 144.20 | 137.12 | 143.53 | 466,373 | +6.17(+4.49%) |
Feb 09, 2018 | 136.64 | 138.70 | 133.05 | 137.36 | 312,550 | +1.82(+1.34%) |
Feb 08, 2018 | 142.38 | 142.57 | 135.35 | 135.54 | 273,461 | -6.32(-4.45%) |
Feb 07, 2018 | 138.51 | 142.09 | 137.84 | 141.85 | 268,669 | +3.30(+2.38%) |
Feb 06, 2018 | 133.10 | 140.51 | 130.13 | 138.55 | 479,845 | +1.00(+0.73%) |
Feb 05, 2018 | 137.69 | 140.71 | 136.83 | 137.55 | 441,534 | -1.77(-1.27%) |
Feb 02, 2018 | 142.57 | 142.81 | 139.22 | 139.32 | 294,412 | -4.02(-2.80%) |