Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 127.32 | 128.09 | 125.81 | 125.90 | 1,448,522 | -0.74(-0.58%) |
Apr 27, 2018 | 127.16 | 127.83 | 125.78 | 126.64 | 1,175,553 | -0.34(-0.27%) |
Apr 26, 2018 | 124.62 | 127.55 | 123.97 | 126.98 | 1,912,774 | +3.01(+2.43%) |
Apr 25, 2018 | 123.72 | 124.65 | 120.91 | 123.97 | 1,978,349 | +0.29(+0.23%) |
Apr 24, 2018 | 130.64 | 131.28 | 122.05 | 123.68 | 2,513,420 | -5.50(-4.26%) |
Apr 23, 2018 | 130.64 | 132.04 | 128.29 | 129.18 | 1,369,951 | -0.91(-0.70%) |
Apr 20, 2018 | 132.47 | 132.47 | 128.96 | 130.09 | 1,678,477 | -2.24(-1.69%) |
Apr 19, 2018 | 133.49 | 134.03 | 131.49 | 132.33 | 1,250,758 | -1.54(-1.15%) |
Apr 18, 2018 | 133.19 | 134.73 | 132.08 | 133.87 | 1,321,599 | +1.29(+0.97%) |
Apr 17, 2018 | 131.21 | 133.64 | 130.94 | 132.58 | 2,100,597 | +2.86(+2.20%) |
Apr 16, 2018 | 130.49 | 131.15 | 128.77 | 129.72 | 1,707,580 | +0.55(+0.43%) |
Apr 13, 2018 | 133.55 | 133.55 | 127.98 | 129.17 | 2,023,422 | -3.00(-2.27%) |
Apr 12, 2018 | 131.54 | 133.04 | 131.12 | 132.17 | 1,700,329 | +1.23(+0.94%) |
Apr 11, 2018 | 130.50 | 132.66 | 130.07 | 130.94 | 1,379,933 | -0.79(-0.60%) |
Apr 10, 2018 | 129.25 | 132.37 | 128.19 | 131.73 | 2,182,546 | +4.16(+3.26%) |
Apr 09, 2018 | 126.72 | 129.13 | 126.39 | 127.57 | 1,893,001 | +1.82(+1.45%) |
Apr 06, 2018 | 126.69 | 127.96 | 124.96 | 125.75 | 2,527,813 | -2.27(-1.77%) |
Apr 05, 2018 | 128.68 | 129.14 | 126.98 | 128.02 | 1,986,366 | +0.52(+0.41%) |
Apr 04, 2018 | 121.72 | 128.05 | 121.36 | 127.50 | 2,573,750 | +2.66(+2.13%) |
Apr 03, 2018 | 124.18 | 126.44 | 122.21 | 124.84 | 2,292,316 | +2.09(+1.70%) |
Apr 02, 2018 | 124.56 | 125.80 | 120.80 | 122.75 | 2,682,851 | -2.83(-2.25%) |
Mar 29, 2018 | 125.58 | 125.58 | 125.58 | 0 | +1.03(+0.83%) | |
Mar 28, 2018 | 127.71 | 129.32 | 124.38 | 124.55 | 3,534,462 | -3.76(-2.93%) |
Mar 27, 2018 | 134.53 | 134.59 | 127.19 | 128.31 | 3,042,972 | -5.91(-4.40%) |
Mar 26, 2018 | 131.05 | 134.59 | 130.17 | 134.22 | 2,290,019 | +6.20(+4.84%) |
Mar 23, 2018 | 131.75 | 132.50 | 128.00 | 128.02 | 2,763,374 | -3.39(-2.58%) |
Mar 22, 2018 | 133.82 | 135.93 | 131.15 | 131.41 | 2,596,501 | -4.13(-3.05%) |
Mar 21, 2018 | 135.01 | 137.60 | 133.87 | 135.54 | 2,190,997 | +0.94(+0.70%) |
Mar 20, 2018 | 134.50 | 136.29 | 133.89 | 134.60 | 1,760,578 | +0.29(+0.22%) |
Mar 19, 2018 | 133.94 | 135.46 | 132.06 | 134.31 | 2,047,302 | -1.44(-1.06%) |
Mar 16, 2018 | 136.33 | 139.01 | 135.44 | 135.75 | 2,438,224 | -0.97(-0.71%) |
Mar 15, 2018 | 136.69 | 137.92 | 135.43 | 136.72 | 1,319,163 | +0.53(+0.39%) |
Mar 14, 2018 | 136.85 | 137.61 | 135.13 | 136.19 | 1,596,386 | +0.19(+0.14%) |
Mar 13, 2018 | 139.74 | 141.26 | 135.07 | 136.00 | 2,308,981 | -2.37(-1.71%) |
Mar 12, 2018 | 139.21 | 141.19 | 138.34 | 138.37 | 2,109,333 | -0.99(-0.71%) |
Mar 09, 2018 | 138.44 | 140.00 | 137.35 | 139.36 | 3,752,141 | +2.07(+1.51%) |
Mar 08, 2018 | 137.01 | 137.69 | 133.94 | 137.29 | 5,244,215 | -0.41(-0.30%) |
Mar 07, 2018 | 137.90 | 137.70 | 12,751,100 | +17.83(+14.87%) | ||
Mar 06, 2018 | 119.25 | 120.64 | 118.25 | 119.87 | 4,685,132 | +1.00(+0.84%) |
Mar 05, 2018 | 115.18 | 119.29 | 115.05 | 118.87 | 2,502,555 | +2.59(+2.23%) |
Mar 02, 2018 | 113.30 | 116.43 | 111.05 | 116.28 | 2,681,717 | +1.54(+1.34%) |
Mar 01, 2018 | 117.95 | 118.98 | 114.01 | 114.74 | 2,959,579 | -2.73(-2.32%) |
Feb 28, 2018 | 117.02 | 119.74 | 116.65 | 117.47 | 2,825,432 | +1.35(+1.16%) |
Feb 27, 2018 | 117.00 | 117.57 | 115.14 | 116.12 | 1,658,025 | -0.80(-0.68%) |
Feb 26, 2018 | 115.63 | 117.50 | 114.73 | 116.92 | 2,335,160 | +1.89(+1.64%) |
Feb 23, 2018 | 113.67 | 115.04 | 112.38 | 115.03 | 1,818,737 | +2.64(+2.35%) |
Feb 22, 2018 | 112.74 | 114.76 | 111.90 | 112.39 | 1,817,170 | +0.02(+0.02%) |
Feb 21, 2018 | 114.18 | 115.72 | 112.32 | 112.37 | 2,045,088 | -1.90(-1.66%) |
Feb 20, 2018 | 112.51 | 115.06 | 112.00 | 114.27 | 1,354,286 | +1.32(+1.17%) |
Feb 16, 2018 | 112.95 | 112.95 | 112.95 | 0 | -0.57(-0.50%) | |
Feb 15, 2018 | 111.16 | 114.71 | 110.01 | 113.52 | 2,551,314 | +3.60(+3.28%) |
Feb 14, 2018 | 108.36 | 110.34 | 107.41 | 109.92 | 1,923,882 | +0.13(+0.12%) |
Feb 13, 2018 | 106.50 | 110.19 | 106.23 | 109.79 | 1,223,888 | +1.41(+1.30%) |
Feb 12, 2018 | 107.01 | 109.21 | 104.74 | 108.38 | 1,993,968 | +2.44(+2.30%) |
Feb 09, 2018 | 105.81 | 107.92 | 101.55 | 105.94 | 3,923,885 | +1.13(+1.08%) |
Feb 08, 2018 | 110.80 | 104.81 | 104.81 | 3,053,890 | -5.73(-5.18%) | |
Feb 07, 2018 | 111.77 | 113.56 | 110.51 | 110.54 | 1,599,666 | -2.08(-1.85%) |
Feb 06, 2018 | 106.49 | 112.65 | 104.61 | 112.62 | 3,144,623 | +1.14(+1.02%) |
Feb 05, 2018 | 110.60 | 116.15 | 109.70 | 111.48 | 2,875,924 | -0.16(-0.14%) |
Feb 02, 2018 | 114.12 | 115.14 | 111.60 | 111.64 | 1,808,333 | -3.93(-3.40%) |