Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 130.24 | 131.12 | 128.99 | 128.99 | 348,092 | -0.82(-0.63%) |
Apr 27, 2018 | 130.03 | 130.74 | 129.04 | 129.81 | 272,216 | -0.50(-0.38%) |
Apr 26, 2018 | 130.78 | 131.92 | 130.14 | 130.31 | 404,548 | -0.02(-0.02%) |
Apr 25, 2018 | 129.80 | 131.16 | 128.33 | 130.33 | 519,426 | +0.16(+0.12%) |
Apr 24, 2018 | 135.12 | 135.20 | 126.26 | 130.17 | 1,143,786 | -3.88(-2.89%) |
Apr 23, 2018 | 134.34 | 134.95 | 133.11 | 134.05 | 355,304 | +0.13(+0.10%) |
Apr 20, 2018 | 136.18 | 137.29 | 133.36 | 133.92 | 420,339 | -1.05(-0.78%) |
Apr 19, 2018 | 136.75 | 136.75 | 131.50 | 134.97 | 778,468 | -3.48(-2.51%) |
Apr 18, 2018 | 137.47 | 139.86 | 137.40 | 138.45 | 575,868 | +1.70(+1.24%) |
Apr 17, 2018 | 135.20 | 137.47 | 135.20 | 136.75 | 444,789 | +2.89(+2.16%) |
Apr 16, 2018 | 133.29 | 135.11 | 132.73 | 133.86 | 278,997 | +1.77(+1.34%) |
Apr 13, 2018 | 134.29 | 134.66 | 131.44 | 132.09 | 233,073 | -1.36(-1.02%) |
Apr 12, 2018 | 131.31 | 133.77 | 131.31 | 133.45 | 381,185 | +2.86(+2.19%) |
Apr 11, 2018 | 130.67 | 132.09 | 130.10 | 130.59 | 275,740 | -0.63(-0.48%) |
Apr 10, 2018 | 130.95 | 132.52 | 130.31 | 131.22 | 419,304 | +2.25(+1.74%) |
Apr 09, 2018 | 129.86 | 130.56 | 128.97 | 128.97 | 201,502 | -0.15(-0.12%) |
Apr 06, 2018 | 131.91 | 132.67 | 127.23 | 129.12 | 260,453 | -3.84(-2.89%) |
Apr 05, 2018 | 132.14 | 134.09 | 129.80 | 132.96 | 263,949 | +1.45(+1.10%) |
Apr 04, 2018 | 128.50 | 131.80 | 127.08 | 131.51 | 321,055 | +0.73(+0.56%) |
Apr 03, 2018 | 131.35 | 131.65 | 129.41 | 130.78 | 284,330 | +0.30(+0.23%) |
Apr 02, 2018 | 133.60 | 134.02 | 128.69 | 130.48 | 285,184 | -3.39(-2.53%) |
Mar 29, 2018 | 133.87 | 133.87 | 133.87 | 0 | +1.26(+0.95%) | |
Mar 28, 2018 | 132.46 | 133.97 | 131.49 | 132.61 | 281,837 | +0.58(+0.44%) |
Mar 27, 2018 | 135.70 | 135.70 | 131.64 | 132.03 | 300,833 | -3.19(-2.36%) |
Mar 26, 2018 | 132.68 | 135.40 | 131.65 | 135.22 | 376,983 | +4.57(+3.50%) |
Mar 23, 2018 | 133.71 | 134.00 | 130.44 | 130.65 | 310,072 | -2.74(-2.05%) |
Mar 22, 2018 | 137.36 | 137.95 | 133.28 | 133.39 | 354,602 | -5.14(-3.71%) |
Mar 21, 2018 | 139.20 | 139.65 | 137.96 | 138.53 | 386,383 | -0.52(-0.37%) |
Mar 20, 2018 | 139.82 | 141.15 | 138.81 | 139.05 | 228,157 | -0.37(-0.27%) |
Mar 19, 2018 | 140.77 | 141.23 | 138.59 | 139.42 | 294,221 | -1.88(-1.33%) |
Mar 16, 2018 | 138.70 | 141.71 | 138.60 | 141.30 | 276,715 | +2.53(+1.82%) |
Mar 15, 2018 | 139.31 | 139.73 | 138.37 | 138.77 | 185,635 | -0.40(-0.29%) |
Mar 14, 2018 | 141.38 | 141.38 | 138.94 | 139.17 | 229,755 | -1.26(-0.90%) |
Mar 13, 2018 | 140.74 | 142.78 | 140.16 | 140.43 | 236,017 | +0.11(+0.08%) |
Mar 12, 2018 | 142.83 | 143.11 | 140.26 | 140.32 | 276,405 | -2.70(-1.89%) |
Mar 09, 2018 | 140.05 | 143.19 | 139.30 | 143.02 | 272,670 | +4.01(+2.88%) |
Mar 08, 2018 | 141.53 | 141.53 | 138.23 | 139.01 | 340,829 | -2.02(-1.43%) |
Mar 07, 2018 | 141.56 | 141.03 | 474,481 | +1.01(+0.72%) | ||
Mar 06, 2018 | 140.13 | 140.77 | 139.22 | 140.02 | 441,128 | +1.02(+0.73%) |
Mar 05, 2018 | 135.76 | 139.30 | 134.78 | 139.00 | 461,391 | +2.98(+2.19%) |
Mar 02, 2018 | 135.79 | 136.14 | 131.49 | 136.02 | 603,436 | +0.13(+0.10%) |
Mar 01, 2018 | 137.96 | 139.56 | 135.16 | 135.89 | 447,172 | -2.08(-1.51%) |
Feb 28, 2018 | 140.65 | 141.54 | 137.85 | 137.97 | 462,587 | -2.66(-1.89%) |
Feb 27, 2018 | 140.96 | 141.84 | 139.13 | 140.63 | 332,955 | -0.41(-0.29%) |
Feb 26, 2018 | 141.51 | 141.51 | 139.02 | 141.04 | 229,707 | -0.20(-0.14%) |
Feb 23, 2018 | 141.15 | 142.10 | 139.83 | 141.24 | 238,082 | +1.00(+0.71%) |
Feb 22, 2018 | 140.13 | 140.24 | 422,500 | -2.07(-1.45%) | ||
Feb 21, 2018 | 141.23 | 143.60 | 140.19 | 142.31 | 523,415 | +1.60(+1.14%) |
Feb 20, 2018 | 137.05 | 142.79 | 136.51 | 140.71 | 693,843 | +2.70(+1.96%) |
Feb 16, 2018 | 138.01 | 138.01 | 138.01 | 0 | -5.59(-3.89%) | |
Feb 15, 2018 | 143.94 | 143.94 | 140.65 | 143.60 | 548,996 | +0.38(+0.27%) |
Feb 14, 2018 | 140.53 | 143.88 | 140.12 | 143.22 | 322,230 | +1.99(+1.41%) |
Feb 13, 2018 | 139.95 | 141.67 | 138.67 | 141.23 | 290,757 | +1.12(+0.80%) |
Feb 12, 2018 | 141.23 | 142.86 | 139.94 | 140.11 | 411,303 | -0.36(-0.26%) |
Feb 09, 2018 | 141.41 | 141.88 | 137.21 | 140.47 | 517,393 | +0.47(+0.34%) |
Feb 08, 2018 | 143.92 | 144.89 | 140.69 | 140.00 | 456,973 | -3.90(-2.71%) |
Feb 07, 2018 | 145.90 | 146.63 | 143.90 | 143.90 | 312,359 | -2.27(-1.55%) |
Feb 06, 2018 | 143.51 | 146.94 | 141.88 | 146.17 | 344,131 | -1.54(-1.04%) |
Feb 05, 2018 | 150.13 | 150.13 | 146.14 | 147.71 | 207,133 | -3.75(-2.48%) |
Feb 02, 2018 | 154.76 | 155.09 | 151.02 | 151.46 | 313,732 | -4.47(-2.87%) |