Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 133.74 | 134.12 | 131.61 | 131.61 | 4,355 | -2.25(-1.68%) |
Apr 27, 2018 | 133.27 | 134.13 | 133.27 | 133.86 | 4,564 | +0.53(+0.40%) |
Apr 26, 2018 | 132.64 | 134.07 | 132.64 | 133.33 | 4,851 | +0.99(+0.75%) |
Apr 25, 2018 | 132.83 | 132.83 | 131.50 | 132.35 | 6,291 | -1.05(-0.79%) |
Apr 24, 2018 | 134.45 | 134.83 | 132.44 | 133.40 | 9,827 | -0.42(-0.32%) |
Apr 23, 2018 | 133.73 | 134.27 | 133.30 | 133.82 | 7,803 | -0.51(-0.38%) |
Apr 20, 2018 | 135.00 | 135.24 | 134.02 | 134.33 | 25,149 | -0.79(-0.59%) |
Apr 19, 2018 | 136.31 | 136.35 | 134.51 | 135.12 | 10,860 | -1.24(-0.91%) |
Apr 18, 2018 | 136.72 | 136.74 | 136.16 | 136.36 | 6,274 | -0.21(-0.15%) |
Apr 17, 2018 | 135.91 | 136.75 | 135.57 | 136.57 | 5,610 | +1.20(+0.89%) |
Apr 16, 2018 | 135.73 | 135.73 | 134.90 | 135.37 | 14,283 | +0.43(+0.32%) |
Apr 13, 2018 | 135.72 | 135.72 | 134.31 | 134.94 | 10,811 | -0.83(-0.61%) |
Apr 12, 2018 | 135.82 | 136.47 | 135.77 | 135.77 | 5,213 | +0.40(+0.30%) |
Apr 11, 2018 | 134.79 | 136.05 | 134.79 | 135.37 | 22,332 | -0.13(-0.09%) |
Apr 10, 2018 | 133.84 | 135.92 | 133.65 | 135.49 | 16,662 | +2.69(+2.02%) |
Apr 09, 2018 | 131.92 | 133.67 | 131.92 | 132.81 | 12,901 | +1.94(+1.49%) |
Apr 06, 2018 | 132.54 | 133.45 | 130.17 | 130.86 | 2,834 | -3.27(-2.44%) |
Apr 05, 2018 | 133.90 | 134.67 | 133.57 | 134.13 | 5,742 | +0.04(+0.03%) |
Apr 04, 2018 | 130.18 | 134.35 | 130.18 | 134.10 | 7,751 | +1.79(+1.35%) |
Apr 03, 2018 | 130.60 | 132.31 | 130.08 | 132.31 | 4,846 | +2.91(+2.25%) |
Apr 02, 2018 | 133.72 | 133.72 | 129.34 | 129.40 | 6,510 | -5.18(-3.85%) |
Mar 29, 2018 | 134.57 | 134.57 | 134.57 | 0 | +1.03(+0.77%) | |
Mar 28, 2018 | 132.66 | 134.29 | 132.66 | 133.54 | 5,837 | +0.65(+0.49%) |
Mar 27, 2018 | 133.09 | 134.16 | 132.68 | 132.90 | 3,853 | -0.40(-0.30%) |
Mar 26, 2018 | 132.99 | 134.64 | 130.98 | 133.30 | 8,086 | +1.61(+1.22%) |
Mar 23, 2018 | 134.63 | 134.63 | 131.69 | 131.69 | 6,754 | -2.97(-2.21%) |
Mar 22, 2018 | 136.66 | 137.26 | 134.66 | 134.66 | 28,480 | -2.18(-1.59%) |
Mar 21, 2018 | 135.65 | 137.79 | 135.65 | 136.84 | 4,626 | +0.97(+0.72%) |
Mar 20, 2018 | 136.48 | 137.09 | 135.44 | 135.87 | 4,721 | -0.88(-0.64%) |
Mar 19, 2018 | 137.79 | 137.79 | 135.61 | 136.75 | 3,396 | -2.73(-1.96%) |
Mar 16, 2018 | 138.37 | 139.48 | 138.37 | 139.48 | 3,131 | +1.07(+0.78%) |
Mar 15, 2018 | 139.59 | 139.68 | 138.32 | 138.41 | 5,106 | -1.42(-1.01%) |
Mar 14, 2018 | 140.32 | 140.52 | 139.25 | 139.82 | 15,460 | -0.24(-0.17%) |
Mar 13, 2018 | 141.10 | 141.62 | 140.00 | 140.06 | 13,577 | -0.42(-0.30%) |
Mar 12, 2018 | 139.88 | 140.65 | 139.81 | 140.48 | 8,701 | +0.42(+0.30%) |
Mar 09, 2018 | 138.68 | 140.06 | 138.43 | 140.06 | 17,173 | +2.19(+1.59%) |
Mar 08, 2018 | 136.90 | 138.07 | 136.90 | 137.87 | 9,745 | +1.15(+0.84%) |
Mar 07, 2018 | 136.72 | 135.49 | 136.72 | 4,396 | +0.49(+0.36%) | |
Mar 06, 2018 | 136.99 | 137.24 | 135.56 | 136.24 | 7,910 | -0.84(-0.61%) |
Mar 05, 2018 | 135.31 | 137.20 | 135.13 | 137.07 | 8,097 | +0.32(+0.23%) |
Mar 02, 2018 | 133.59 | 137.04 | 133.59 | 136.75 | 5,044 | +2.55(+1.90%) |
Mar 01, 2018 | 134.88 | 136.30 | 133.29 | 134.20 | 6,457 | -2.19(-1.60%) |
Feb 28, 2018 | 139.12 | 139.12 | 136.34 | 136.38 | 5,644 | -2.97(-2.13%) |
Feb 27, 2018 | 141.47 | 141.47 | 139.30 | 139.35 | 7,878 | -2.35(-1.66%) |
Feb 26, 2018 | 139.79 | 142.14 | 139.79 | 141.71 | 17,875 | +2.01(+1.44%) |
Feb 23, 2018 | 138.68 | 139.70 | 138.53 | 139.70 | 5,659 | +2.00(+1.45%) |
Feb 22, 2018 | 138.13 | 139.13 | 137.41 | 137.70 | 6,368 | -0.49(-0.36%) |
Feb 21, 2018 | 139.71 | 140.63 | 138.18 | 138.19 | 8,948 | -0.33(-0.24%) |
Feb 20, 2018 | 139.87 | 140.06 | 138.51 | 138.52 | 8,670 | -2.56(-1.82%) |
Feb 16, 2018 | 141.08 | 141.08 | 141.08 | 0 | +0.86(+0.62%) | |
Feb 15, 2018 | 139.25 | 140.22 | 137.78 | 140.22 | 17,303 | +2.86(+2.08%) |
Feb 14, 2018 | 133.79 | 137.36 | 133.79 | 137.35 | 24,160 | +2.30(+1.70%) |
Feb 13, 2018 | 134.13 | 135.44 | 133.59 | 135.05 | 18,601 | +0.12(+0.09%) |
Feb 12, 2018 | 134.02 | 135.65 | 133.31 | 134.94 | 36,147 | +1.55(+1.17%) |
Feb 09, 2018 | 133.48 | 133.99 | 128.84 | 133.38 | 47,509 | +1.47(+1.12%) |
Feb 08, 2018 | 136.93 | 136.97 | 131.91 | 131.91 | 19,987 | -4.73(-3.46%) |
Feb 07, 2018 | 136.20 | 137.45 | 136.14 | 136.63 | 25,855 | +0.21(+0.15%) |
Feb 06, 2018 | 131.79 | 136.63 | 131.11 | 136.43 | 30,937 | +0.04(+0.03%) |
Feb 05, 2018 | 140.01 | 140.06 | 133.98 | 136.39 | 41,221 | -4.52(-3.21%) |
Feb 02, 2018 | 142.46 | 143.26 | 140.88 | 140.91 | 20,116 | -2.79(-1.94%) |