Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 141.76 | 144.23 | 141.06 | 141.16 | 928,084 | -0.35(-0.25%) |
Apr 27, 2018 | 140.89 | 142.00 | 139.99 | 141.51 | 585,413 | +0.56(+0.40%) |
Apr 26, 2018 | 141.25 | 141.56 | 138.98 | 140.94 | 519,583 | +0.37(+0.26%) |
Apr 25, 2018 | 139.28 | 140.71 | 137.97 | 140.58 | 761,898 | +1.43(+1.03%) |
Apr 24, 2018 | 141.77 | 142.65 | 138.64 | 139.14 | 566,105 | -2.18(-1.54%) |
Apr 23, 2018 | 141.39 | 141.91 | 140.71 | 141.32 | 556,337 | +0.39(+0.27%) |
Apr 20, 2018 | 141.44 | 141.86 | 140.02 | 140.93 | 572,356 | -0.39(-0.27%) |
Apr 19, 2018 | 141.49 | 142.10 | 141.12 | 141.32 | 534,448 | -0.41(-0.29%) |
Apr 18, 2018 | 141.81 | 142.49 | 140.98 | 141.72 | 647,947 | +0.29(+0.21%) |
Apr 17, 2018 | 141.58 | 142.17 | 141.16 | 141.43 | 499,704 | +0.89(+0.63%) |
Apr 16, 2018 | 140.39 | 141.56 | 139.89 | 140.55 | 944,747 | +1.48(+1.06%) |
Apr 13, 2018 | 141.72 | 141.97 | 138.33 | 139.07 | 1,005,009 | -1.59(-1.13%) |
Apr 12, 2018 | 140.61 | 141.93 | 140.27 | 140.66 | 987,361 | +0.99(+0.71%) |
Apr 11, 2018 | 139.39 | 140.80 | 138.82 | 139.67 | 1,141,537 | -0.75(-0.54%) |
Apr 10, 2018 | 140.06 | 140.80 | 138.27 | 140.43 | 926,382 | +2.28(+1.65%) |
Apr 09, 2018 | 136.71 | 140.19 | 136.62 | 138.15 | 1,285,666 | +2.43(+1.79%) |
Apr 06, 2018 | 136.73 | 138.64 | 134.78 | 135.71 | 1,150,126 | -2.32(-1.68%) |
Apr 05, 2018 | 139.18 | 139.39 | 137.81 | 138.03 | 980,972 | -0.18(-0.13%) |
Apr 04, 2018 | 135.90 | 139.59 | 135.72 | 138.21 | 2,636,872 | +0.93(+0.68%) |
Apr 03, 2018 | 137.85 | 138.35 | 134.56 | 137.28 | 23,722,880 | -0.22(-0.16%) |
Apr 02, 2018 | 140.85 | 140.89 | 135.81 | 137.50 | 1,203,330 | -3.33(-2.36%) |
Mar 29, 2018 | 140.82 | 140.82 | 140.82 | 0 | -1.02(-0.72%) | |
Mar 28, 2018 | 145.13 | 145.24 | 141.79 | 141.84 | 986,231 | -3.29(-2.27%) |
Mar 27, 2018 | 150.72 | 150.72 | 144.62 | 145.13 | 957,662 | -4.36(-2.92%) |
Mar 26, 2018 | 147.35 | 150.48 | 146.97 | 149.49 | 1,223,333 | +4.33(+2.99%) |
Mar 23, 2018 | 146.98 | 148.58 | 144.79 | 145.15 | 1,127,492 | -1.94(-1.32%) |
Mar 22, 2018 | 147.80 | 150.24 | 146.91 | 147.09 | 1,226,025 | -2.01(-1.35%) |
Mar 21, 2018 | 148.86 | 150.11 | 146.78 | 149.10 | 1,314,259 | +0.17(+0.11%) |
Mar 20, 2018 | 146.53 | 149.37 | 146.09 | 148.93 | 535,945 | +2.54(+1.74%) |
Mar 19, 2018 | 145.26 | 146.62 | 144.55 | 146.39 | 871,810 | +0.38(+0.26%) |
Mar 16, 2018 | 146.47 | 146.92 | 145.34 | 146.01 | 1,515,755 | +0.03(+0.02%) |
Mar 15, 2018 | 145.51 | 146.44 | 144.05 | 145.98 | 504,417 | +0.49(+0.34%) |
Mar 14, 2018 | 143.76 | 146.02 | 143.02 | 145.49 | 956,593 | +2.63(+1.84%) |
Mar 13, 2018 | 145.63 | 146.05 | 142.18 | 142.87 | 623,030 | -2.27(-1.56%) |
Mar 12, 2018 | 144.47 | 145.53 | 143.43 | 145.14 | 648,959 | +0.88(+0.61%) |
Mar 09, 2018 | 143.14 | 145.43 | 142.33 | 144.26 | 704,902 | +2.39(+1.69%) |
Mar 08, 2018 | 140.55 | 141.87 | 139.76 | 141.87 | 453,204 | +2.15(+1.54%) |
Mar 07, 2018 | 140.25 | 138.00 | 139.72 | 506,533 | -0.65(-0.46%) | |
Mar 06, 2018 | 137.89 | 140.41 | 137.16 | 140.37 | 557,086 | +2.88(+2.10%) |
Mar 05, 2018 | 133.96 | 138.92 | 133.93 | 137.49 | 672,196 | +2.46(+1.82%) |
Mar 02, 2018 | 132.99 | 135.40 | 132.36 | 135.03 | 510,228 | +0.63(+0.47%) |
Mar 01, 2018 | 133.68 | 135.55 | 132.93 | 134.40 | 535,192 | +1.06(+0.80%) |
Feb 28, 2018 | 134.71 | 137.09 | 133.22 | 133.33 | 565,266 | -1.24(-0.92%) |
Feb 27, 2018 | 136.31 | 137.00 | 134.54 | 134.57 | 493,611 | -1.49(-1.09%) |
Feb 26, 2018 | 137.28 | 137.98 | 135.49 | 136.06 | 439,758 | -0.54(-0.39%) |
Feb 23, 2018 | 135.72 | 136.76 | 134.70 | 136.60 | 312,657 | +2.00(+1.48%) |
Feb 22, 2018 | 135.46 | 135.71 | 134.25 | 134.60 | 398,249 | +0.08(+0.06%) |
Feb 21, 2018 | 136.03 | 138.48 | 134.41 | 134.53 | 539,997 | -1.50(-1.10%) |
Feb 20, 2018 | 135.44 | 137.15 | 135.30 | 136.03 | 323,546 | -0.58(-0.43%) |
Feb 16, 2018 | 136.61 | 136.61 | 136.61 | 0 | -3.04(-2.18%) | |
Feb 15, 2018 | 137.94 | 140.38 | 135.76 | 139.65 | 1,023,044 | +2.79(+2.04%) |
Feb 14, 2018 | 131.61 | 137.15 | 130.95 | 136.86 | 732,919 | +4.75(+3.60%) |
Feb 13, 2018 | 128.96 | 132.78 | 128.21 | 132.11 | 605,648 | +2.88(+2.22%) |
Feb 12, 2018 | 129.57 | 131.11 | 127.97 | 129.23 | 530,759 | +0.99(+0.77%) |
Feb 09, 2018 | 127.70 | 129.19 | 123.34 | 128.25 | 903,686 | +2.51(+2.00%) |
Feb 08, 2018 | 131.68 | 132.25 | 125.66 | 125.74 | 1,088,853 | -5.59(-4.26%) |
Feb 07, 2018 | 130.32 | 132.71 | 128.96 | 131.33 | 793,707 | +0.82(+0.63%) |
Feb 06, 2018 | 124.91 | 131.24 | 124.03 | 130.51 | 1,277,902 | +1.08(+0.83%) |
Feb 05, 2018 | 133.02 | 134.07 | 128.59 | 129.43 | 501,141 | -4.50(-3.36%) |
Feb 02, 2018 | 138.09 | 139.58 | 133.74 | 133.93 | 798,022 | -3.56(-2.59%) |