Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 122.49 | 123.14 | 120.78 | 120.78 | 1,410,385 | -1.46(-1.19%) |
Apr 27, 2018 | 121.33 | 122.56 | 120.63 | 122.24 | 1,690,625 | +0.81(+0.67%) |
Apr 26, 2018 | 122.06 | 122.65 | 121.20 | 121.43 | 2,032,327 | -0.77(-0.63%) |
Apr 25, 2018 | 122.44 | 123.76 | 121.68 | 122.20 | 3,235,579 | +1.03(+0.85%) |
Apr 24, 2018 | 121.35 | 123.12 | 120.19 | 121.17 | 2,754,131 | -1.95(-1.58%) |
Apr 23, 2018 | 122.85 | 123.19 | 121.81 | 123.12 | 1,525,130 | +0.54(+0.44%) |
Apr 20, 2018 | 123.05 | 123.11 | 121.51 | 122.57 | 2,199,160 | +0.05(+0.04%) |
Apr 19, 2018 | 121.75 | 122.82 | 121.24 | 122.52 | 2,126,049 | +0.99(+0.81%) |
Apr 18, 2018 | 121.48 | 121.78 | 120.36 | 121.53 | 2,184,090 | +0.14(+0.12%) |
Apr 17, 2018 | 121.51 | 122.57 | 121.08 | 121.39 | 1,726,211 | +0.50(+0.41%) |
Apr 16, 2018 | 120.19 | 121.78 | 119.66 | 120.89 | 1,429,582 | +1.59(+1.34%) |
Apr 13, 2018 | 120.89 | 121.00 | 118.75 | 119.30 | 1,341,428 | -0.69(-0.58%) |
Apr 12, 2018 | 120.01 | 120.90 | 119.42 | 119.99 | 1,265,282 | +0.64(+0.54%) |
Apr 11, 2018 | 119.42 | 120.19 | 118.89 | 119.35 | 1,667,715 | -1.00(-0.83%) |
Apr 10, 2018 | 120.64 | 121.23 | 119.75 | 120.35 | 1,764,578 | +0.91(+0.76%) |
Apr 09, 2018 | 119.78 | 121.39 | 118.88 | 119.44 | 1,252,752 | +0.03(+0.02%) |
Apr 06, 2018 | 120.17 | 121.69 | 118.78 | 119.41 | 1,934,036 | -1.46(-1.21%) |
Apr 05, 2018 | 121.62 | 122.10 | 120.55 | 120.87 | 1,764,382 | -0.36(-0.30%) |
Apr 04, 2018 | 118.66 | 121.46 | 117.79 | 121.24 | 1,758,340 | +0.98(+0.81%) |
Apr 03, 2018 | 118.82 | 120.43 | 118.50 | 120.26 | 1,784,792 | +1.58(+1.34%) |
Apr 02, 2018 | 121.65 | 121.97 | 116.75 | 118.67 | 3,740,223 | -3.09(-2.54%) |
Mar 29, 2018 | 121.76 | 121.76 | 121.76 | 0 | -1.33(-1.08%) | |
Mar 28, 2018 | 121.56 | 123.74 | 120.65 | 123.09 | 1,796,436 | +2.02(+1.67%) |
Mar 27, 2018 | 121.70 | 122.79 | 120.48 | 121.07 | 1,831,255 | -0.28(-0.23%) |
Mar 26, 2018 | 120.53 | 121.83 | 119.75 | 121.35 | 1,620,357 | +2.17(+1.82%) |
Mar 23, 2018 | 121.97 | 122.39 | 119.01 | 119.18 | 2,190,468 | -2.72(-2.23%) |
Mar 22, 2018 | 123.66 | 124.54 | 121.67 | 121.90 | 1,742,311 | -2.32(-1.87%) |
Mar 21, 2018 | 125.48 | 125.54 | 124.19 | 124.22 | 1,206,166 | -0.94(-0.75%) |
Mar 20, 2018 | 124.74 | 125.79 | 123.66 | 125.16 | 1,351,745 | +0.90(+0.73%) |
Mar 19, 2018 | 124.71 | 125.32 | 123.52 | 124.26 | 1,597,564 | -0.60(-0.48%) |
Mar 16, 2018 | 125.03 | 126.24 | 124.19 | 124.86 | 3,048,048 | -0.07(-0.06%) |
Mar 15, 2018 | 124.91 | 126.12 | 124.59 | 124.93 | 1,556,713 | +0.27(+0.21%) |
Mar 14, 2018 | 126.38 | 126.38 | 124.16 | 124.66 | 1,528,794 | -1.05(-0.83%) |
Mar 13, 2018 | 127.67 | 127.81 | 125.56 | 125.71 | 1,476,185 | -1.02(-0.80%) |
Mar 12, 2018 | 127.70 | 128.49 | 125.91 | 126.73 | 1,297,301 | -0.81(-0.63%) |
Mar 09, 2018 | 126.41 | 127.53 | 125.04 | 127.53 | 1,771,565 | +1.85(+1.47%) |
Mar 08, 2018 | 124.66 | 126.05 | 124.19 | 125.68 | 1,369,765 | +1.12(+0.90%) |
Mar 07, 2018 | 125.00 | 123.61 | 124.56 | 1,651,610 | -1.14(-0.91%) | |
Mar 06, 2018 | 125.54 | 125.96 | 124.34 | 125.70 | 1,313,512 | +0.33(+0.26%) |
Mar 05, 2018 | 123.56 | 126.19 | 123.20 | 125.37 | 1,532,249 | +1.51(+1.22%) |
Mar 02, 2018 | 123.14 | 124.01 | 121.77 | 123.87 | 2,015,075 | +0.04(+0.04%) |
Mar 01, 2018 | 125.79 | 126.96 | 123.27 | 123.82 | 1,554,828 | -1.87(-1.49%) |
Feb 28, 2018 | 128.14 | 129.01 | 125.61 | 125.69 | 1,485,131 | -2.01(-1.57%) |
Feb 27, 2018 | 129.40 | 129.82 | 127.70 | 127.70 | 1,963,937 | -1.73(-1.33%) |
Feb 26, 2018 | 127.70 | 129.88 | 127.56 | 129.43 | 2,036,038 | +1.89(+1.48%) |
Feb 23, 2018 | 126.90 | 127.54 | 125.93 | 127.54 | 1,565,450 | +0.83(+0.66%) |
Feb 22, 2018 | 126.40 | 126.71 | 2,254,488 | -0.58(-0.45%) | ||
Feb 21, 2018 | 128.89 | 129.59 | 127.24 | 127.29 | 1,785,470 | -1.52(-1.18%) |
Feb 20, 2018 | 130.09 | 130.78 | 128.01 | 128.81 | 1,434,577 | -1.38(-1.06%) |
Feb 16, 2018 | 130.19 | 130.19 | 130.19 | 0 | -0.06(-0.05%) | |
Feb 15, 2018 | 130.83 | 131.59 | 129.55 | 130.25 | 2,013,294 | -0.19(-0.15%) |
Feb 14, 2018 | 127.98 | 130.51 | 127.36 | 130.45 | 2,245,910 | +1.92(+1.50%) |
Feb 13, 2018 | 128.88 | 128.53 | 1,539,411 | +0.45(+0.35%) | ||
Feb 12, 2018 | 128.40 | 129.55 | 126.20 | 128.07 | 2,490,636 | +0.08(+0.06%) |
Feb 09, 2018 | 125.46 | 128.94 | 124.07 | 127.99 | 3,961,412 | +3.66(+2.94%) |
Feb 08, 2018 | 130.77 | 131.09 | 124.27 | 124.34 | 2,538,933 | -6.32(-4.83%) |
Feb 07, 2018 | 128.95 | 132.53 | 128.32 | 130.65 | 3,499,120 | +1.45(+1.12%) |
Feb 06, 2018 | 128.42 | 130.27 | 125.28 | 129.20 | 3,781,054 | -2.48(-1.88%) |
Feb 05, 2018 | 135.50 | 136.09 | 129.81 | 131.68 | 1,581,256 | -4.05(-2.98%) |
Feb 02, 2018 | 137.32 | 138.55 | 135.59 | 135.73 | 1,658,778 | -1.97(-1.43%) |