Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 143.52 | 145.20 | 139.93 | 140.58 | 219,692 | -2.53(-1.77%) |
Apr 27, 2018 | 141.99 | 144.10 | 140.94 | 143.11 | 162,056 | +1.32(+0.93%) |
Apr 26, 2018 | 138.48 | 141.85 | 135.87 | 141.79 | 103,761 | +3.86(+2.80%) |
Apr 25, 2018 | 137.95 | 139.17 | 135.80 | 137.93 | 77,490 | -0.56(-0.40%) |
Apr 24, 2018 | 141.81 | 143.67 | 137.01 | 138.49 | 121,693 | -3.77(-2.65%) |
Apr 23, 2018 | 141.69 | 144.31 | 140.78 | 142.26 | 70,026 | +1.18(+0.84%) |
Apr 20, 2018 | 140.29 | 142.52 | 138.78 | 141.08 | 65,575 | -0.15(-0.11%) |
Apr 19, 2018 | 141.73 | 142.39 | 140.00 | 141.23 | 103,523 | -0.79(-0.56%) |
Apr 18, 2018 | 144.05 | 144.05 | 141.84 | 142.02 | 124,581 | -1.30(-0.91%) |
Apr 17, 2018 | 139.82 | 143.63 | 138.47 | 143.32 | 187,028 | +3.89(+2.79%) |
Apr 16, 2018 | 140.52 | 143.00 | 138.67 | 139.43 | 161,092 | +0.51(+0.37%) |
Apr 13, 2018 | 138.09 | 139.27 | 135.26 | 138.92 | 125,164 | +1.53(+1.11%) |
Apr 12, 2018 | 133.82 | 138.22 | 132.44 | 137.39 | 192,680 | +3.57(+2.67%) |
Apr 11, 2018 | 131.91 | 134.40 | 131.29 | 133.82 | 83,585 | +0.67(+0.50%) |
Apr 10, 2018 | 132.49 | 134.51 | 130.88 | 133.15 | 110,362 | +1.95(+1.49%) |
Apr 09, 2018 | 128.69 | 132.30 | 128.19 | 131.20 | 167,300 | +3.20(+2.50%) |
Apr 06, 2018 | 128.00 | 138,117 | -2.40(-1.84%) | |||
Apr 05, 2018 | 128.91 | 130.50 | 126.93 | 130.40 | 95,103 | +2.42(+1.89%) |
Apr 04, 2018 | 126.22 | 128.30 | 125.06 | 127.98 | 88,439 | +0.50(+0.39%) |
Apr 03, 2018 | 124.10 | 127.92 | 123.20 | 127.48 | 153,249 | +3.68(+2.97%) |
Apr 02, 2018 | 122.84 | 124.50 | 122.24 | 123.80 | 150,353 | +0.96(+0.78%) |
Mar 29, 2018 | 122.84 | 122.84 | 122.84 | 0 | +3.07(+2.56%) | |
Mar 28, 2018 | 121.16 | 123.15 | 119.00 | 119.77 | 196,741 | -1.39(-1.15%) |
Mar 27, 2018 | 126.01 | 126.57 | 120.59 | 121.16 | 178,087 | -4.52(-3.60%) |
Mar 26, 2018 | 123.50 | 126.30 | 121.24 | 125.68 | 295,138 | +4.08(+3.36%) |
Mar 23, 2018 | 124.16 | 125.69 | 121.33 | 121.60 | 98,937 | -2.08(-1.68%) |
Mar 22, 2018 | 124.75 | 127.01 | 122.96 | 123.68 | 111,683 | -1.78(-1.42%) |
Mar 21, 2018 | 126.20 | 126.37 | 124.45 | 125.46 | 50,043 | -0.54(-0.43%) |
Mar 20, 2018 | 124.94 | 127.09 | 122.64 | 126.00 | 79,242 | +0.98(+0.78%) |
Mar 19, 2018 | 128.89 | 128.89 | 123.83 | 125.02 | 106,047 | -4.07(-3.15%) |
Mar 16, 2018 | 127.95 | 129.79 | 127.39 | 129.09 | 208,885 | +1.09(+0.85%) |
Mar 15, 2018 | 128.52 | 129.58 | 126.28 | 128.00 | 76,942 | -0.11(-0.09%) |
Mar 14, 2018 | 127.60 | 129.37 | 126.77 | 128.11 | 112,290 | +0.76(+0.60%) |
Mar 13, 2018 | 126.83 | 127.50 | 124.18 | 127.35 | 97,959 | +0.98(+0.78%) |
Mar 12, 2018 | 125.99 | 127.15 | 117.94 | 126.37 | 113,592 | +0.91(+0.73%) |
Mar 09, 2018 | 125.30 | 127.56 | 124.14 | 125.46 | 127,756 | +0.80(+0.64%) |
Mar 08, 2018 | 125.53 | 127.33 | 123.71 | 124.66 | 79,079 | -0.64(-0.51%) |
Mar 07, 2018 | 125.60 | 125.30 | 111,835 | +1.27(+1.02%) | ||
Mar 06, 2018 | 120.84 | 124.75 | 120.84 | 124.03 | 192,152 | +3.25(+2.69%) |
Mar 05, 2018 | 120.45 | 122.20 | 117.05 | 120.78 | 165,613 | -1.22(-1.00%) |
Mar 02, 2018 | 117.26 | 123.12 | 117.24 | 122.00 | 203,052 | +3.67(+3.10%) |
Mar 01, 2018 | 121.25 | 122.00 | 116.31 | 118.33 | 245,913 | -2.49(-2.06%) |
Feb 28, 2018 | 130.28 | 131.63 | 119.25 | 120.82 | 576,828 | -9.46(-7.26%) |
Feb 27, 2018 | 133.99 | 134.97 | 130.28 | 130.28 | 215,002 | -2.94(-2.21%) |
Feb 26, 2018 | 131.10 | 134.59 | 130.09 | 133.22 | 129,317 | +2.07(+1.58%) |
Feb 23, 2018 | 130.41 | 132.21 | 127.63 | 131.15 | 69,675 | +1.66(+1.28%) |
Feb 22, 2018 | 130.09 | 132.09 | 128.41 | 129.49 | 148,768 | +0.13(+0.10%) |
Feb 21, 2018 | 127.40 | 132.68 | 126.89 | 129.36 | 190,716 | +2.52(+1.99%) |
Feb 20, 2018 | 125.50 | 127.99 | 124.82 | 126.84 | 129,105 | +2.38(+1.91%) |
Feb 16, 2018 | 124.46 | 124.46 | 124.46 | 0 | +3.59(+2.97%) | |
Feb 15, 2018 | 120.00 | 121.71 | 118.70 | 120.87 | 73,353 | +1.54(+1.29%) |
Feb 14, 2018 | 120.48 | 116.05 | 119.33 | 111,813 | +1.43(+1.21%) | |
Feb 13, 2018 | 116.43 | 118.80 | 115.06 | 117.90 | 123,377 | +0.49(+0.42%) |
Feb 12, 2018 | 117.13 | 118.50 | 114.18 | 117.41 | 118,792 | +0.73(+0.63%) |
Feb 09, 2018 | 116.52 | 118.45 | 114.71 | 116.68 | 200,452 | +1.35(+1.17%) |
Feb 08, 2018 | 119.53 | 119.53 | 115.34 | 115.33 | 99,498 | -4.04(-3.38%) |
Feb 07, 2018 | 118.70 | 119.94 | 118.70 | 119.37 | 73,894 | +0.42(+0.35%) |
Feb 06, 2018 | 115.03 | 119.98 | 113.50 | 118.95 | 104,712 | -0.13(-0.11%) |
Feb 05, 2018 | 119.97 | 120.16 | 118.01 | 119.08 | 51,011 | -1.33(-1.10%) |
Feb 02, 2018 | 121.19 | 122.42 | 119.76 | 120.41 | 58,132 | -1.79(-1.46%) |