Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 124.30 | 125.14 | 123.33 | 123.84 | 423,693 | -0.12(-0.10%) |
Apr 27, 2018 | 125.70 | 125.95 | 123.24 | 123.96 | 476,375 | -0.03(-0.02%) |
Apr 26, 2018 | 122.93 | 124.56 | 122.31 | 123.99 | 386,890 | +2.72(+2.24%) |
Apr 25, 2018 | 122.29 | 122.42 | 119.35 | 121.27 | 683,527 | -0.91(-0.74%) |
Apr 24, 2018 | 125.69 | 125.88 | 121.05 | 122.18 | 705,701 | -3.20(-2.55%) |
Apr 23, 2018 | 126.41 | 126.96 | 124.64 | 125.38 | 443,248 | -0.46(-0.37%) |
Apr 20, 2018 | 126.80 | 127.65 | 125.50 | 125.84 | 263,679 | -1.06(-0.84%) |
Apr 19, 2018 | 126.63 | 127.22 | 126.19 | 126.90 | 254,825 | +0.23(+0.18%) |
Apr 18, 2018 | 126.68 | 127.07 | 125.46 | 126.67 | 541,586 | +0.24(+0.19%) |
Apr 17, 2018 | 123.97 | 126.70 | 123.66 | 126.43 | 437,889 | +4.11(+3.36%) |
Apr 16, 2018 | 122.55 | 122.91 | 121.42 | 122.32 | 238,087 | +0.68(+0.56%) |
Apr 13, 2018 | 123.22 | 123.26 | 120.95 | 121.64 | 231,958 | -0.87(-0.71%) |
Apr 12, 2018 | 122.34 | 123.03 | 122.00 | 122.51 | 233,500 | +1.07(+0.88%) |
Apr 11, 2018 | 121.16 | 122.58 | 121.16 | 121.44 | 385,203 | +0.04(+0.03%) |
Apr 10, 2018 | 120.33 | 122.04 | 119.49 | 121.40 | 299,974 | +2.73(+2.30%) |
Apr 09, 2018 | 119.14 | 120.95 | 118.64 | 118.67 | 264,682 | +0.38(+0.32%) |
Apr 06, 2018 | 119.58 | 120.76 | 117.64 | 118.29 | 340,609 | -2.51(-2.08%) |
Apr 05, 2018 | 120.91 | 121.57 | 120.00 | 120.80 | 334,557 | +1.43(+1.20%) |
Apr 04, 2018 | 115.56 | 119.67 | 115.26 | 119.37 | 649,936 | +1.48(+1.26%) |
Apr 03, 2018 | 118.20 | 118.70 | 116.26 | 117.89 | 709,025 | +0.66(+0.56%) |
Apr 02, 2018 | 119.67 | 120.31 | 116.22 | 117.23 | 1,577,986 | -3.27(-2.71%) |
Mar 29, 2018 | 120.50 | 120.50 | 120.50 | 0 | +2.72(+2.31%) | |
Mar 28, 2018 | 118.88 | 119.67 | 116.66 | 117.78 | 4,226,513 | -1.82(-1.52%) |
Mar 27, 2018 | 125.00 | 125.10 | 118.74 | 119.60 | 654,379 | -4.82(-3.87%) |
Mar 26, 2018 | 123.12 | 124.50 | 120.36 | 124.42 | 580,732 | +3.62(+3.00%) |
Mar 23, 2018 | 124.03 | 124.92 | 120.80 | 120.80 | 647,239 | -3.23(-2.60%) |
Mar 22, 2018 | 125.96 | 126.80 | 123.98 | 124.03 | 585,505 | -3.34(-2.62%) |
Mar 21, 2018 | 126.77 | 128.55 | 126.37 | 127.37 | 360,443 | +0.21(+0.17%) |
Mar 20, 2018 | 126.80 | 127.44 | 125.99 | 127.16 | 337,185 | +0.25(+0.20%) |
Mar 19, 2018 | 128.32 | 128.48 | 125.67 | 126.91 | 645,056 | -2.96(-2.28%) |
Mar 16, 2018 | 130.52 | 130.80 | 129.84 | 129.87 | 242,229 | -0.51(-0.39%) |
Mar 15, 2018 | 131.18 | 131.18 | 129.83 | 130.38 | 446,229 | -0.52(-0.40%) |
Mar 14, 2018 | 129.67 | 131.65 | 129.59 | 130.90 | 488,368 | +1.70(+1.32%) |
Mar 13, 2018 | 131.88 | 131.99 | 128.92 | 129.20 | 562,694 | -2.05(-1.56%) |
Mar 12, 2018 | 131.57 | 131.71 | 130.95 | 131.25 | 637,543 | +0.23(+0.18%) |
Mar 09, 2018 | 130.07 | 131.03 | 129.83 | 131.02 | 616,276 | +2.13(+1.65%) |
Mar 08, 2018 | 128.89 | 129.18 | 128.24 | 128.89 | 409,685 | +0.33(+0.26%) |
Mar 07, 2018 | 128.69 | 128.56 | 470,296 | +1.56(+1.23%) | ||
Mar 06, 2018 | 126.69 | 127.65 | 125.85 | 127.00 | 5,604,414 | +0.96(+0.76%) |
Mar 05, 2018 | 123.30 | 126.41 | 122.81 | 126.04 | 535,692 | +2.24(+1.81%) |
Mar 02, 2018 | 120.39 | 123.98 | 119.84 | 123.80 | 523,799 | +2.10(+1.73%) |
Mar 01, 2018 | 123.32 | 123.51 | 120.37 | 121.70 | 646,382 | -1.41(-1.15%) |
Feb 28, 2018 | 123.94 | 124.91 | 123.11 | 123.11 | 504,625 | -0.12(-0.10%) |
Feb 27, 2018 | 124.60 | 125.21 | 123.22 | 123.23 | 1,402,814 | -1.25(-1.00%) |
Feb 26, 2018 | 123.97 | 124.52 | 123.49 | 124.48 | 308,176 | +1.18(+0.96%) |
Feb 23, 2018 | 122.02 | 123.31 | 121.56 | 123.30 | 251,772 | +2.15(+1.77%) |
Feb 22, 2018 | 120.81 | 121.15 | 440,829 | -0.58(-0.48%) | ||
Feb 21, 2018 | 122.27 | 123.64 | 121.55 | 121.73 | 300,888 | -0.27(-0.22%) |
Feb 20, 2018 | 121.34 | 123.21 | 121.25 | 122.00 | 266,968 | +0.01(+0.01%) |
Feb 16, 2018 | 121.99 | 121.99 | 121.99 | 0 | -0.86(-0.70%) | |
Feb 15, 2018 | 122.20 | 122.91 | 121.00 | 122.85 | 660,955 | +2.03(+1.68%) |
Feb 14, 2018 | 117.44 | 121.03 | 117.05 | 120.82 | 710,814 | +2.77(+2.35%) |
Feb 13, 2018 | 116.63 | 118.44 | 116.41 | 118.05 | 423,584 | +0.89(+0.76%) |
Feb 12, 2018 | 116.43 | 117.77 | 115.10 | 117.16 | 575,755 | +1.77(+1.53%) |
Feb 09, 2018 | 115.15 | 116.18 | 110.61 | 115.39 | 905,053 | +0.95(+0.83%) |
Feb 08, 2018 | 119.80 | 120.21 | 114.44 | 114.44 | 696,653 | -3.71(-3.14%) |
Feb 07, 2018 | 118.62 | 120.14 | 117.95 | 118.15 | 676,636 | +0.07(+0.06%) |
Feb 06, 2018 | 113.16 | 118.37 | 112.18 | 118.08 | 989,310 | +1.14(+0.97%) |
Feb 05, 2018 | 118.05 | 120.42 | 114.75 | 116.94 | 946,323 | -2.79(-2.33%) |
Feb 02, 2018 | 121.17 | 121.90 | 119.47 | 119.73 | 612,302 | -2.07(-1.70%) |