Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 125.64 | 125.89 | 123.71 | 123.71 | 79,075 | -1.72(-1.37%) |
Apr 27, 2018 | 125.35 | 125.62 | 124.57 | 125.42 | 68,331 | -0.10(-0.08%) |
Apr 26, 2018 | 126.04 | 126.05 | 124.56 | 125.52 | 74,003 | -0.57(-0.45%) |
Apr 25, 2018 | 126.05 | 126.51 | 124.49 | 126.09 | 212,527 | +0.25(+0.20%) |
Apr 24, 2018 | 130.02 | 130.21 | 124.38 | 125.84 | 131,405 | -3.35(-2.60%) |
Apr 23, 2018 | 129.75 | 129.89 | 128.70 | 129.20 | 58,314 | -0.23(-0.18%) |
Apr 20, 2018 | 130.39 | 130.67 | 128.98 | 129.43 | 70,475 | -0.56(-0.43%) |
Apr 19, 2018 | 130.16 | 130.61 | 129.28 | 129.98 | 86,333 | -0.45(-0.34%) |
Apr 18, 2018 | 129.98 | 130.93 | 129.88 | 130.43 | 138,394 | +1.19(+0.92%) |
Apr 17, 2018 | 129.15 | 129.69 | 128.87 | 129.24 | 122,809 | +1.02(+0.79%) |
Apr 16, 2018 | 127.69 | 128.46 | 127.48 | 128.22 | 80,463 | +1.49(+1.18%) |
Apr 13, 2018 | 127.79 | 127.87 | 126.24 | 126.73 | 66,826 | -0.33(-0.26%) |
Apr 12, 2018 | 126.19 | 127.63 | 126.19 | 127.06 | 64,369 | +1.61(+1.28%) |
Apr 11, 2018 | 125.37 | 126.30 | 125.25 | 125.45 | 90,609 | -0.84(-0.67%) |
Apr 10, 2018 | 126.14 | 126.90 | 125.50 | 126.29 | 115,316 | +1.92(+1.54%) |
Apr 09, 2018 | 125.75 | 126.26 | 124.21 | 124.37 | 78,464 | -0.34(-0.27%) |
Apr 06, 2018 | 126.85 | 127.75 | 123.62 | 124.71 | 116,655 | -3.50(-2.73%) |
Apr 05, 2018 | 127.53 | 128.47 | 127.32 | 128.21 | 133,559 | +1.28(+1.01%) |
Apr 04, 2018 | 123.64 | 127.01 | 123.45 | 126.93 | 159,949 | +0.65(+0.51%) |
Apr 03, 2018 | 124.94 | 126.28 | 124.44 | 126.28 | 179,351 | +1.92(+1.54%) |
Apr 02, 2018 | 126.68 | 126.92 | 122.95 | 124.36 | 243,039 | -2.75(-2.16%) |
Mar 29, 2018 | 127.11 | 127.11 | 127.11 | 0 | +1.87(+1.50%) | |
Mar 28, 2018 | 125.91 | 126.26 | 124.45 | 125.24 | 88,301 | -0.38(-0.30%) |
Mar 27, 2018 | 128.00 | 128.50 | 125.19 | 125.62 | 167,594 | -1.88(-1.48%) |
Mar 26, 2018 | 126.69 | 127.64 | 125.25 | 127.51 | 116,143 | +2.91(+2.33%) |
Mar 23, 2018 | 126.68 | 127.42 | 124.50 | 124.60 | 204,229 | -1.95(-1.54%) |
Mar 22, 2018 | 129.65 | 129.89 | 126.52 | 126.56 | 165,132 | -4.21(-3.22%) |
Mar 21, 2018 | 130.46 | 131.91 | 130.12 | 130.77 | 97,193 | +0.29(+0.22%) |
Mar 20, 2018 | 130.28 | 131.13 | 130.28 | 130.48 | 73,992 | +0.38(+0.29%) |
Mar 19, 2018 | 130.59 | 130.59 | 129.03 | 130.10 | 184,886 | -0.88(-0.67%) |
Mar 16, 2018 | 130.44 | 131.46 | 130.35 | 130.98 | 699,985 | +0.67(+0.52%) |
Mar 15, 2018 | 130.46 | 131.09 | 129.67 | 130.31 | 244,947 | +0.18(+0.14%) |
Mar 14, 2018 | 132.06 | 132.06 | 129.95 | 130.12 | 93,184 | -1.41(-1.07%) |
Mar 13, 2018 | 132.44 | 132.99 | 131.24 | 131.54 | 101,446 | -0.56(-0.42%) |
Mar 12, 2018 | 133.63 | 133.64 | 131.79 | 132.09 | 114,482 | -1.26(-0.94%) |
Mar 09, 2018 | 131.28 | 133.36 | 131.09 | 133.35 | 105,228 | +2.80(+2.15%) |
Mar 08, 2018 | 130.31 | 130.64 | 129.38 | 130.54 | 86,437 | +0.68(+0.53%) |
Mar 07, 2018 | 130.11 | 129.86 | 93,133 | +0.03(+0.02%) | ||
Mar 06, 2018 | 129.67 | 129.96 | 128.83 | 129.83 | 860,262 | +0.77(+0.59%) |
Mar 05, 2018 | 126.86 | 129.34 | 126.43 | 129.07 | 94,854 | +1.47(+1.16%) |
Mar 02, 2018 | 126.47 | 127.95 | 125.67 | 127.59 | 257,935 | +0.03(+0.02%) |
Mar 01, 2018 | 129.73 | 130.46 | 126.94 | 127.57 | 182,517 | -2.09(-1.61%) |
Feb 28, 2018 | 132.18 | 132.30 | 129.65 | 129.65 | 107,153 | -1.99(-1.51%) |
Feb 27, 2018 | 133.41 | 134.13 | 131.65 | 131.65 | 87,114 | -1.63(-1.22%) |
Feb 26, 2018 | 132.35 | 133.50 | 131.73 | 133.28 | 109,266 | +1.55(+1.18%) |
Feb 23, 2018 | 131.34 | 131.73 | 130.57 | 131.73 | 77,301 | +1.09(+0.84%) |
Feb 22, 2018 | 130.63 | 98,927 | +0.65(+0.50%) | |||
Feb 21, 2018 | 130.09 | 132.12 | 129.93 | 129.99 | 152,237 | +0.13(+0.10%) |
Feb 20, 2018 | 130.44 | 130.90 | 129.50 | 129.86 | 171,248 | -1.31(-1.00%) |
Feb 16, 2018 | 131.17 | 131.17 | 131.17 | 0 | +0.15(+0.11%) | |
Feb 15, 2018 | 130.19 | 131.03 | 129.60 | 131.03 | 192,836 | +1.74(+1.35%) |
Feb 14, 2018 | 126.97 | 129.43 | 126.90 | 129.29 | 201,776 | +1.69(+1.33%) |
Feb 13, 2018 | 126.71 | 127.85 | 126.53 | 127.59 | 145,382 | +0.29(+0.23%) |
Feb 12, 2018 | 126.25 | 128.21 | 125.63 | 127.30 | 270,957 | +1.89(+1.51%) |
Feb 09, 2018 | 125.48 | 126.45 | 121.68 | 125.41 | 332,871 | +1.21(+0.98%) |
Feb 08, 2018 | 129.24 | 129.24 | 124.20 | 124.20 | 262,582 | -4.89(-3.79%) |
Feb 07, 2018 | 128.60 | 130.75 | 128.49 | 129.09 | 242,627 | +0.33(+0.25%) |
Feb 06, 2018 | 124.47 | 129.10 | 123.50 | 128.76 | 306,478 | +0.14(+0.11%) |
Feb 05, 2018 | 131.37 | 132.63 | 125.96 | 128.62 | 271,117 | -4.01(-3.02%) |
Feb 02, 2018 | 134.68 | 134.68 | 132.57 | 132.63 | 228,508 | -2.94(-2.17%) |