Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 151.47 | 156.93 | 150.87 | 154.01 | 1,678,551 | +2.57(+1.69%) |
Apr 27, 2018 | 150.69 | 152.72 | 150.09 | 151.44 | 1,379,399 | -0.52(-0.34%) |
Apr 26, 2018 | 151.74 | 152.69 | 150.72 | 151.96 | 1,269,640 | +0.51(+0.34%) |
Apr 25, 2018 | 149.13 | 151.62 | 148.17 | 151.45 | 1,435,193 | +2.83(+1.90%) |
Apr 24, 2018 | 154.19 | 154.91 | 147.60 | 148.62 | 1,755,095 | -5.34(-3.47%) |
Apr 23, 2018 | 152.54 | 155.14 | 151.29 | 153.96 | 807,141 | +0.78(+0.51%) |
Apr 20, 2018 | 153.37 | 154.59 | 151.69 | 153.18 | 2,107,525 | -1.07(-0.69%) |
Apr 19, 2018 | 154.08 | 157.19 | 152.85 | 154.24 | 2,695,689 | +0.61(+0.40%) |
Apr 18, 2018 | 151.99 | 154.47 | 151.59 | 153.63 | 2,564,225 | +3.29(+2.19%) |
Apr 17, 2018 | 150.89 | 151.66 | 149.85 | 150.34 | 2,439,189 | +0.10(+0.07%) |
Apr 16, 2018 | 147.93 | 150.83 | 146.74 | 150.25 | 3,948,707 | +2.30(+1.56%) |
Apr 13, 2018 | 144.57 | 148.39 | 143.77 | 147.94 | 2,919,543 | +4.60(+3.21%) |
Apr 12, 2018 | 143.76 | 146.41 | 141.66 | 143.34 | 2,326,230 | -0.44(-0.31%) |
Apr 11, 2018 | 136.62 | 144.17 | 136.62 | 143.78 | 3,498,844 | +6.20(+4.51%) |
Apr 10, 2018 | 132.56 | 138.86 | 132.43 | 137.58 | 3,101,668 | +6.92(+5.29%) |
Apr 09, 2018 | 131.41 | 132.64 | 130.05 | 130.66 | 2,295,766 | -0.24(-0.19%) |
Apr 06, 2018 | 135.12 | 135.45 | 128.67 | 130.91 | 3,087,173 | -5.90(-4.31%) |
Apr 05, 2018 | 139.36 | 140.92 | 135.82 | 136.81 | 3,900,244 | -1.50(-1.08%) |
Apr 04, 2018 | 135.66 | 138.72 | 134.69 | 138.30 | 2,406,182 | -0.40(-0.29%) |
Apr 03, 2018 | 137.35 | 138.77 | 133.40 | 138.71 | 3,349,658 | +1.15(+0.83%) |
Apr 02, 2018 | 146.58 | 146.88 | 134.74 | 137.56 | 3,209,835 | -9.71(-6.59%) |
Mar 29, 2018 | 147.27 | 147.27 | 147.27 | 0 | +6.94(+4.94%) | |
Mar 28, 2018 | 144.37 | 147.40 | 138.48 | 140.33 | 12,314,241 | -13.47(-8.76%) |
Mar 27, 2018 | 154.21 | 155.24 | 153.09 | 153.80 | 2,138,041 | -0.22(-0.14%) |
Mar 26, 2018 | 152.08 | 154.10 | 150.89 | 154.02 | 1,255,304 | +3.62(+2.40%) |
Mar 23, 2018 | 150.65 | 153.46 | 149.68 | 150.40 | 1,210,813 | +0.50(+0.33%) |
Mar 22, 2018 | 148.82 | 150.82 | 148.82 | 149.90 | 1,663,893 | -0.14(-0.09%) |
Mar 21, 2018 | 146.70 | 151.84 | 146.38 | 150.04 | 1,475,487 | +4.43(+3.04%) |
Mar 20, 2018 | 144.56 | 146.65 | 143.72 | 145.61 | 908,039 | +2.25(+1.57%) |
Mar 19, 2018 | 144.09 | 145.06 | 141.99 | 143.36 | 860,992 | -2.11(-1.45%) |
Mar 16, 2018 | 145.52 | 147.27 | 144.70 | 145.47 | 1,582,467 | +0.22(+0.15%) |
Mar 15, 2018 | 147.44 | 148.51 | 144.38 | 145.24 | 923,057 | -1.91(-1.30%) |
Mar 14, 2018 | 147.96 | 148.81 | 146.56 | 147.15 | 746,623 | -0.28(-0.19%) |
Mar 13, 2018 | 151.25 | 151.25 | 146.53 | 147.43 | 1,027,137 | -2.92(-1.94%) |
Mar 12, 2018 | 150.77 | 151.30 | 148.30 | 150.35 | 945,298 | +0.19(+0.12%) |
Mar 09, 2018 | 148.21 | 150.64 | 147.90 | 150.17 | 1,257,755 | +3.48(+2.37%) |
Mar 08, 2018 | 149.86 | 150.56 | 146.02 | 146.69 | 1,267,183 | -2.75(-1.84%) |
Mar 07, 2018 | 149.73 | 146.97 | 149.44 | 1,062,455 | +1.17(+0.79%) | |
Mar 06, 2018 | 150.48 | 150.57 | 147.70 | 148.28 | 1,035,237 | -1.56(-1.04%) |
Mar 05, 2018 | 147.13 | 150.59 | 146.69 | 149.83 | 747,534 | +2.33(+1.58%) |
Mar 02, 2018 | 146.45 | 147.99 | 144.74 | 147.50 | 1,312,628 | +0.23(+0.15%) |
Mar 01, 2018 | 148.10 | 149.02 | 146.21 | 147.28 | 1,241,150 | -0.45(-0.31%) |
Feb 28, 2018 | 151.20 | 151.86 | 147.72 | 147.73 | 1,220,927 | -2.24(-1.50%) |
Feb 27, 2018 | 151.64 | 152.94 | 149.96 | 149.97 | 1,153,841 | -1.82(-1.20%) |
Feb 26, 2018 | 150.78 | 153.81 | 149.89 | 151.79 | 1,549,061 | +2.10(+1.40%) |
Feb 23, 2018 | 146.71 | 149.85 | 146.10 | 149.70 | 1,285,570 | +3.56(+2.43%) |
Feb 22, 2018 | 146.14 | 1,635,416 | +0.02(+0.01%) | |||
Feb 21, 2018 | 150.57 | 150.57 | 141.95 | 146.12 | 2,972,497 | +1.97(+1.37%) |
Feb 20, 2018 | 144.00 | 146.17 | 143.01 | 144.15 | 1,412,985 | +0.62(+0.43%) |
Feb 16, 2018 | 143.53 | 143.53 | 143.53 | 0 | +0.47(+0.33%) | |
Feb 15, 2018 | 143.90 | 144.35 | 140.72 | 143.06 | 1,412,746 | -0.80(-0.56%) |
Feb 14, 2018 | 137.79 | 144.28 | 137.26 | 143.87 | 1,148,157 | +5.09(+3.67%) |
Feb 13, 2018 | 139.32 | 140.45 | 138.41 | 138.77 | 945,639 | -1.78(-1.27%) |
Feb 12, 2018 | 138.10 | 142.17 | 137.45 | 140.56 | 1,756,128 | +4.41(+3.24%) |
Feb 09, 2018 | 137.78 | 138.51 | 130.86 | 136.15 | 2,396,137 | -1.09(-0.79%) |
Feb 08, 2018 | 145.00 | 145.91 | 137.22 | 137.24 | 2,230,034 | -7.85(-5.41%) |
Feb 07, 2018 | 146.93 | 148.68 | 144.91 | 145.08 | 2,034,082 | -0.93(-0.64%) |
Feb 06, 2018 | 145.94 | 149.31 | 142.46 | 146.01 | 2,852,443 | -2.85(-1.92%) |
Feb 05, 2018 | 149.35 | 152.41 | 147.49 | 148.86 | 1,224,954 | -2.52(-1.66%) |
Feb 02, 2018 | 153.62 | 154.56 | 150.33 | 151.38 | 1,754,036 | -4.63(-2.97%) |