Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 146.96 | 147.06 | 143.06 | 143.09 | 908,724 | -3.16(-2.16%) |
Apr 27, 2018 | 144.64 | 146.55 | 144.25 | 146.25 | 878,360 | +1.71(+1.18%) |
Apr 26, 2018 | 144.82 | 145.95 | 143.53 | 144.54 | 1,432,836 | -0.19(-0.13%) |
Apr 25, 2018 | 135.02 | 145.85 | 135.02 | 144.73 | 1,878,188 | +5.56(+3.99%) |
Apr 24, 2018 | 139.74 | 141.18 | 138.73 | 139.18 | 987,302 | -0.45(-0.32%) |
Apr 23, 2018 | 138.69 | 139.75 | 138.35 | 139.63 | 790,101 | +1.22(+0.88%) |
Apr 20, 2018 | 140.77 | 141.07 | 137.89 | 138.41 | 829,908 | -2.59(-1.84%) |
Apr 19, 2018 | 140.06 | 141.36 | 138.93 | 141.00 | 737,516 | +0.55(+0.39%) |
Apr 18, 2018 | 139.74 | 141.56 | 139.73 | 140.45 | 1,156,428 | +0.69(+0.49%) |
Apr 17, 2018 | 140.71 | 140.78 | 139.23 | 139.76 | 903,046 | +0.24(+0.17%) |
Apr 16, 2018 | 139.13 | 140.38 | 138.79 | 139.53 | 838,431 | +1.41(+1.02%) |
Apr 13, 2018 | 138.92 | 139.13 | 137.06 | 138.12 | 1,120,452 | -0.07(-0.05%) |
Apr 12, 2018 | 138.37 | 139.50 | 137.78 | 138.19 | 705,661 | +0.61(+0.44%) |
Apr 11, 2018 | 137.00 | 138.63 | 137.00 | 137.58 | 571,973 | -0.81(-0.59%) |
Apr 10, 2018 | 137.99 | 138.96 | 136.52 | 138.39 | 772,945 | +2.09(+1.54%) |
Apr 09, 2018 | 135.93 | 138.25 | 135.41 | 136.29 | 712,992 | +0.83(+0.61%) |
Apr 06, 2018 | 137.58 | 138.20 | 133.96 | 135.46 | 822,086 | -2.86(-2.07%) |
Apr 05, 2018 | 137.79 | 139.28 | 137.27 | 138.32 | 607,353 | +1.02(+0.75%) |
Apr 04, 2018 | 135.41 | 137.61 | 134.95 | 137.30 | 638,047 | +0.31(+0.23%) |
Apr 03, 2018 | 135.29 | 137.78 | 134.32 | 136.99 | 1,070,933 | +2.63(+1.96%) |
Apr 02, 2018 | 135.98 | 136.75 | 132.62 | 134.36 | 1,536,451 | -1.19(-0.88%) |
Mar 29, 2018 | 135.55 | 135.55 | 135.55 | 0 | +0.19(+0.14%) | |
Mar 28, 2018 | 136.77 | 137.66 | 134.03 | 135.36 | 1,016,939 | -1.01(-0.74%) |
Mar 27, 2018 | 138.72 | 139.46 | 135.50 | 136.37 | 791,027 | -1.68(-1.22%) |
Mar 26, 2018 | 137.79 | 138.22 | 135.49 | 138.05 | 680,433 | +1.88(+1.38%) |
Mar 23, 2018 | 139.44 | 139.99 | 136.02 | 136.17 | 1,050,900 | -2.69(-1.94%) |
Mar 22, 2018 | 141.21 | 141.99 | 138.67 | 138.86 | 682,340 | -3.24(-2.28%) |
Mar 21, 2018 | 143.10 | 143.76 | 142.03 | 142.10 | 408,463 | -0.78(-0.55%) |
Mar 20, 2018 | 143.23 | 143.53 | 142.39 | 142.88 | 636,923 | -0.07(-0.05%) |
Mar 19, 2018 | 145.50 | 145.50 | 142.32 | 142.95 | 848,042 | -2.72(-1.87%) |
Mar 16, 2018 | 145.69 | 146.34 | 145.17 | 145.67 | 710,465 | +0.00(+0.00%) |
Mar 15, 2018 | 146.14 | 147.46 | 145.59 | 145.67 | 480,598 | -0.44(-0.30%) |
Mar 14, 2018 | 146.77 | 147.30 | 145.46 | 146.11 | 841,798 | -0.25(-0.17%) |
Mar 13, 2018 | 148.01 | 148.02 | 146.12 | 146.36 | 845,624 | -0.81(-0.55%) |
Mar 12, 2018 | 147.07 | 147.95 | 146.60 | 147.16 | 565,332 | -0.12(-0.08%) |
Mar 09, 2018 | 145.31 | 147.37 | 144.35 | 147.28 | 1,166,641 | +2.47(+1.71%) |
Mar 08, 2018 | 144.64 | 145.08 | 143.52 | 144.81 | 891,989 | +1.13(+0.79%) |
Mar 07, 2018 | 145.06 | 143.68 | 1,063,233 | -1.07(-0.74%) | ||
Mar 06, 2018 | 146.22 | 146.22 | 144.20 | 144.74 | 713,230 | -1.06(-0.73%) |
Mar 05, 2018 | 143.61 | 146.13 | 142.71 | 145.81 | 587,427 | +1.47(+1.02%) |
Mar 02, 2018 | 142.11 | 145.11 | 142.11 | 144.33 | 387,424 | +1.58(+1.11%) |
Mar 01, 2018 | 144.40 | 144.65 | 140.63 | 142.75 | 912,308 | -1.98(-1.37%) |
Feb 28, 2018 | 148.11 | 149.14 | 144.72 | 144.72 | 781,095 | -2.21(-1.51%) |
Feb 27, 2018 | 146.65 | 147.71 | 145.51 | 146.94 | 797,506 | +0.42(+0.29%) |
Feb 26, 2018 | 145.51 | 147.07 | 144.58 | 146.52 | 640,927 | +2.07(+1.43%) |
Feb 23, 2018 | 144.37 | 144.54 | 142.28 | 144.45 | 1,161,367 | +0.97(+0.68%) |
Feb 22, 2018 | 146.04 | 146.39 | 142.85 | 143.47 | 852,787 | -2.14(-1.47%) |
Feb 21, 2018 | 146.16 | 147.95 | 145.61 | 145.61 | 511,879 | -0.55(-0.37%) |
Feb 20, 2018 | 148.46 | 149.33 | 145.94 | 146.16 | 918,484 | -2.83(-1.90%) |
Feb 16, 2018 | 148.99 | 148.99 | 148.99 | 0 | +3.21(+2.20%) | |
Feb 15, 2018 | 145.34 | 145.83 | 143.94 | 145.78 | 680,170 | +1.06(+0.74%) |
Feb 14, 2018 | 142.58 | 144.85 | 142.24 | 144.72 | 570,877 | +1.41(+0.98%) |
Feb 13, 2018 | 140.58 | 144.18 | 140.10 | 143.31 | 745,355 | +2.11(+1.50%) |
Feb 12, 2018 | 141.52 | 142.84 | 139.50 | 141.20 | 874,084 | +0.34(+0.24%) |
Feb 09, 2018 | 139.75 | 142.03 | 137.89 | 140.85 | 1,119,015 | +2.19(+1.58%) |
Feb 08, 2018 | 141.87 | 143.31 | 138.62 | 138.66 | 1,497,727 | -3.52(-2.48%) |
Feb 07, 2018 | 141.80 | 143.32 | 141.26 | 142.18 | 1,063,198 | +0.83(+0.59%) |
Feb 06, 2018 | 135.24 | 142.43 | 134.32 | 141.35 | 1,582,796 | +2.46(+1.77%) |
Feb 05, 2018 | 142.23 | 143.16 | 136.92 | 138.89 | 787,364 | -3.28(-2.31%) |
Feb 02, 2018 | 144.11 | 144.74 | 142.11 | 142.18 | 797,737 | -2.83(-1.95%) |