Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 161.61 | 162.31 | 159.71 | 159.71 | 4,828,677 | -1.44(-0.89%) |
Apr 27, 2018 | 160.31 | 161.65 | 158.91 | 161.15 | 5,070,787 | +0.64(+0.40%) |
Apr 26, 2018 | 154.23 | 160.69 | 153.91 | 160.51 | 10,160,992 | +7.20(+4.70%) |
Apr 25, 2018 | 152.18 | 153.90 | 150.85 | 153.31 | 6,464,910 | +0.98(+0.64%) |
Apr 24, 2018 | 154.96 | 155.56 | 151.29 | 152.33 | 5,131,530 | -1.21(-0.79%) |
Apr 23, 2018 | 153.51 | 154.16 | 152.22 | 153.54 | 3,455,476 | +0.56(+0.37%) |
Apr 20, 2018 | 153.71 | 154.60 | 152.38 | 152.98 | 5,795,343 | -0.06(-0.04%) |
Apr 19, 2018 | 155.13 | 155.31 | 151.91 | 153.04 | 6,256,473 | -2.39(-1.54%) |
Apr 18, 2018 | 151.24 | 155.78 | 151.24 | 155.44 | 6,778,289 | +4.27(+2.82%) |
Apr 17, 2018 | 151.90 | 152.31 | 150.47 | 151.17 | 3,594,422 | +0.41(+0.28%) |
Apr 16, 2018 | 150.58 | 151.76 | 149.79 | 150.75 | 4,088,971 | +1.41(+0.94%) |
Apr 13, 2018 | 150.80 | 151.68 | 148.84 | 149.34 | 4,988,411 | -0.48(-0.32%) |
Apr 12, 2018 | 149.78 | 150.59 | 149.43 | 149.83 | 3,929,227 | +0.43(+0.29%) |
Apr 11, 2018 | 148.65 | 151.29 | 148.48 | 149.39 | 4,891,078 | -0.54(-0.36%) |
Apr 10, 2018 | 150.41 | 150.54 | 148.85 | 149.94 | 5,568,086 | +0.85(+0.57%) |
Apr 09, 2018 | 151.29 | 151.55 | 148.97 | 149.09 | 5,877,062 | -1.68(-1.11%) |
Apr 06, 2018 | 153.82 | 154.29 | 149.82 | 150.77 | 6,059,540 | -4.04(-2.61%) |
Apr 05, 2018 | 153.84 | 155.60 | 153.24 | 154.81 | 4,256,310 | +1.46(+0.95%) |
Apr 04, 2018 | 147.61 | 153.70 | 147.29 | 153.35 | 5,504,129 | +3.18(+2.12%) |
Apr 03, 2018 | 149.32 | 151.19 | 149.02 | 150.17 | 6,112,928 | +0.74(+0.50%) |
Apr 02, 2018 | 153.10 | 153.57 | 147.28 | 149.43 | 8,364,749 | -4.62(-3.00%) |
Mar 29, 2018 | 154.04 | 154.04 | 154.04 | 0 | +3.01(+1.99%) | |
Mar 28, 2018 | 151.45 | 153.43 | 150.31 | 151.04 | 4,996,500 | +0.07(+0.05%) |
Mar 27, 2018 | 153.30 | 154.47 | 150.03 | 150.97 | 5,452,460 | -1.47(-0.96%) |
Mar 26, 2018 | 150.47 | 152.80 | 149.96 | 152.44 | 8,473,570 | +3.96(+2.67%) |
Mar 23, 2018 | 152.31 | 153.46 | 148.27 | 148.48 | 6,967,057 | -3.02(-1.99%) |
Mar 22, 2018 | 153.34 | 154.32 | 151.31 | 151.49 | 6,077,196 | -2.36(-1.53%) |
Mar 21, 2018 | 154.14 | 155.69 | 153.56 | 153.85 | 4,041,341 | -0.12(-0.08%) |
Mar 20, 2018 | 153.53 | 154.60 | 153.11 | 153.97 | 4,799,823 | +0.92(+0.60%) |
Mar 19, 2018 | 154.40 | 154.98 | 152.11 | 153.06 | 5,489,470 | -1.61(-1.04%) |
Mar 16, 2018 | 154.21 | 155.91 | 153.81 | 154.67 | 9,732,065 | +0.77(+0.50%) |
Mar 15, 2018 | 153.57 | 155.44 | 152.73 | 153.90 | 4,554,966 | +0.57(+0.37%) |
Mar 14, 2018 | 154.79 | 155.27 | 152.01 | 153.33 | 5,242,837 | -0.81(-0.53%) |
Mar 13, 2018 | 155.21 | 156.39 | 153.72 | 154.14 | 7,090,483 | -1.17(-0.76%) |
Mar 12, 2018 | 157.66 | 158.21 | 155.18 | 155.31 | 5,776,331 | -2.12(-1.34%) |
Mar 09, 2018 | 154.70 | 157.50 | 153.77 | 157.43 | 5,180,476 | +3.65(+2.37%) |
Mar 08, 2018 | 155.08 | 155.55 | 152.74 | 153.78 | 5,493,508 | -0.55(-0.36%) |
Mar 07, 2018 | 155.56 | 152.82 | 154.34 | 5,551,609 | -1.76(-1.12%) | |
Mar 06, 2018 | 157.05 | 157.05 | 154.26 | 156.09 | 6,167,492 | -0.09(-0.06%) |
Mar 05, 2018 | 152.84 | 156.62 | 152.71 | 156.18 | 6,687,730 | +2.82(+1.84%) |
Mar 02, 2018 | 152.72 | 153.98 | 151.54 | 153.36 | 6,599,237 | -1.01(-0.66%) |
Mar 01, 2018 | 157.05 | 158.46 | 153.18 | 154.37 | 7,124,488 | -2.26(-1.44%) |
Feb 28, 2018 | 158.47 | 160.40 | 156.63 | 156.63 | 7,466,552 | -2.33(-1.47%) |
Feb 27, 2018 | 162.31 | 162.63 | 158.94 | 158.96 | 5,374,210 | -2.99(-1.85%) |
Feb 26, 2018 | 162.56 | 163.10 | 161.44 | 161.95 | 5,403,350 | +0.09(+0.06%) |
Feb 23, 2018 | 160.01 | 161.91 | 159.51 | 161.86 | 5,021,703 | +2.47(+1.55%) |
Feb 22, 2018 | 160.03 | 159.38 | 6,578,845 | +2.07(+1.32%) | ||
Feb 21, 2018 | 160.88 | 161.30 | 157.14 | 157.31 | 8,754,223 | -3.14(-1.96%) |
Feb 20, 2018 | 163.19 | 164.51 | 160.10 | 160.45 | 10,378,029 | -0.22(-0.14%) |
Feb 16, 2018 | 160.67 | 160.67 | 160.67 | 0 | +1.46(+0.92%) | |
Feb 15, 2018 | 160.86 | 158.16 | 159.21 | 5,948,214 | +0.50(+0.31%) | |
Feb 14, 2018 | 156.30 | 159.03 | 155.59 | 158.71 | 7,869,052 | +0.83(+0.53%) |
Feb 13, 2018 | 157.46 | 158.11 | 155.45 | 157.88 | 4,970,228 | -0.29(-0.18%) |
Feb 12, 2018 | 160.31 | 160.71 | 157.61 | 158.17 | 7,891,361 | -0.05(-0.03%) |
Feb 09, 2018 | 157.47 | 159.84 | 151.06 | 158.22 | 10,541,998 | +2.49(+1.60%) |
Feb 08, 2018 | 164.26 | 164.26 | 155.48 | 155.73 | 8,413,078 | -8.65(-5.26%) |
Feb 07, 2018 | 163.90 | 167.16 | 163.03 | 164.38 | 6,999,497 | +0.22(+0.13%) |
Feb 06, 2018 | 153.50 | 164.96 | 150.75 | 164.17 | 13,592,671 | +4.20(+2.63%) |
Feb 05, 2018 | 163.34 | 166.97 | 155.01 | 159.97 | 12,240,656 | -6.72(-4.03%) |
Feb 02, 2018 | 171.22 | 171.27 | 166.23 | 166.69 | 7,190,283 | -5.10(-2.97%) |