Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 125.83 | 126.47 | 123.53 | 123.62 | 2,773,243 | -2.04(-1.62%) |
Apr 27, 2018 | 124.88 | 127.83 | 124.54 | 125.66 | 2,848,304 | +1.12(+0.90%) |
Apr 26, 2018 | 126.11 | 126.28 | 122.14 | 124.54 | 4,457,121 | -1.52(-1.21%) |
Apr 25, 2018 | 126.13 | 127.80 | 124.33 | 126.06 | 3,357,641 | -0.10(-0.08%) |
Apr 24, 2018 | 135.48 | 136.25 | 125.53 | 126.17 | 5,985,523 | -7.24(-5.43%) |
Apr 23, 2018 | 134.51 | 135.03 | 132.75 | 133.41 | 1,363,070 | -0.84(-0.63%) |
Apr 20, 2018 | 135.50 | 136.91 | 133.65 | 134.25 | 2,076,289 | -1.04(-0.77%) |
Apr 19, 2018 | 136.87 | 137.50 | 133.83 | 135.29 | 2,507,156 | -1.53(-1.11%) |
Apr 18, 2018 | 137.56 | 138.59 | 136.49 | 136.82 | 2,213,447 | +0.57(+0.42%) |
Apr 17, 2018 | 137.66 | 138.99 | 136.25 | 136.25 | 2,143,192 | +0.16(+0.11%) |
Apr 16, 2018 | 138.09 | 138.20 | 135.46 | 136.09 | 2,854,305 | -0.91(-0.67%) |
Apr 13, 2018 | 138.59 | 138.85 | 136.09 | 137.01 | 2,884,400 | -0.26(-0.19%) |
Apr 12, 2018 | 133.05 | 138.10 | 133.05 | 137.26 | 3,563,741 | +5.34(+4.05%) |
Apr 11, 2018 | 132.71 | 133.54 | 131.77 | 131.92 | 2,527,088 | -3.29(-2.43%) |
Apr 10, 2018 | 133.42 | 136.56 | 132.86 | 135.21 | 2,859,229 | +4.61(+3.53%) |
Apr 09, 2018 | 133.98 | 134.69 | 130.38 | 130.59 | 3,973,282 | -2.22(-1.67%) |
Apr 06, 2018 | 136.41 | 136.84 | 130.66 | 132.81 | 3,605,897 | -5.44(-3.93%) |
Apr 05, 2018 | 136.95 | 139.98 | 136.40 | 138.25 | 3,243,252 | +2.53(+1.86%) |
Apr 04, 2018 | 132.75 | 136.26 | 131.15 | 135.72 | 4,901,975 | -4.08(-2.92%) |
Apr 03, 2018 | 139.48 | 139.96 | 136.81 | 139.80 | 2,142,768 | +1.11(+0.80%) |
Apr 02, 2018 | 141.03 | 141.48 | 136.38 | 138.69 | 2,354,174 | -3.20(-2.25%) |
Mar 29, 2018 | 141.89 | 141.89 | 141.89 | 0 | +3.51(+2.54%) | |
Mar 28, 2018 | 138.38 | 140.34 | 135.92 | 138.38 | 2,906,331 | -0.07(-0.05%) |
Mar 27, 2018 | 140.34 | 142.85 | 137.31 | 138.45 | 2,955,065 | -1.07(-0.77%) |
Mar 26, 2018 | 137.75 | 139.83 | 135.49 | 139.53 | 2,707,797 | +4.86(+3.61%) |
Mar 23, 2018 | 138.09 | 139.88 | 134.30 | 134.67 | 3,231,779 | -3.26(-2.36%) |
Mar 22, 2018 | 139.89 | 142.28 | 137.59 | 137.92 | 4,136,158 | -5.89(-4.09%) |
Mar 21, 2018 | 144.57 | 145.99 | 141.70 | 143.81 | 3,188,574 | -1.76(-1.21%) |
Mar 20, 2018 | 145.77 | 147.45 | 144.84 | 145.58 | 1,647,795 | +0.42(+0.29%) |
Mar 19, 2018 | 148.00 | 148.25 | 143.61 | 145.16 | 2,599,922 | -3.96(-2.65%) |
Mar 16, 2018 | 145.33 | 149.21 | 145.01 | 149.12 | 4,196,753 | +3.90(+2.68%) |
Mar 15, 2018 | 146.42 | 147.11 | 144.81 | 145.22 | 1,451,515 | -0.56(-0.38%) |
Mar 14, 2018 | 147.79 | 147.86 | 144.58 | 145.78 | 2,465,113 | -1.01(-0.69%) |
Mar 13, 2018 | 150.10 | 151.33 | 146.19 | 146.79 | 3,002,850 | -2.47(-1.65%) |
Mar 12, 2018 | 152.83 | 152.91 | 148.13 | 149.25 | 2,484,687 | -3.55(-2.32%) |
Mar 09, 2018 | 147.41 | 152.87 | 147.16 | 152.80 | 4,207,069 | +6.25(+4.27%) |
Mar 08, 2018 | 143.48 | 146.81 | 141.69 | 146.55 | 3,822,252 | +2.88(+2.00%) |
Mar 07, 2018 | 144.06 | 141.02 | 143.67 | 2,845,420 | -0.56(-0.38%) | |
Mar 06, 2018 | 144.31 | 145.19 | 143.27 | 144.23 | 2,630,423 | +0.88(+0.62%) |
Mar 05, 2018 | 138.80 | 143.98 | 137.43 | 143.35 | 3,399,694 | +3.85(+2.76%) |
Mar 02, 2018 | 141.54 | 142.18 | 138.10 | 139.50 | 4,582,303 | -3.18(-2.23%) |
Mar 01, 2018 | 146.27 | 148.18 | 141.71 | 142.68 | 4,063,071 | -3.70(-2.52%) |
Feb 28, 2018 | 149.15 | 150.06 | 146.38 | 146.38 | 3,036,837 | -2.47(-1.66%) |
Feb 27, 2018 | 152.44 | 152.44 | 148.84 | 148.84 | 2,507,655 | -3.53(-2.32%) |
Feb 26, 2018 | 152.00 | 153.15 | 150.71 | 152.37 | 1,945,255 | +1.11(+0.73%) |
Feb 23, 2018 | 150.15 | 151.28 | 148.20 | 151.26 | 2,240,695 | +1.89(+1.27%) |
Feb 22, 2018 | 149.37 | 2,093,444 | +1.88(+1.28%) | |||
Feb 21, 2018 | 149.95 | 151.75 | 147.38 | 147.49 | 3,009,054 | -2.44(-1.63%) |
Feb 20, 2018 | 153.81 | 154.65 | 148.90 | 149.93 | 4,120,946 | -4.25(-2.76%) |
Feb 16, 2018 | 154.18 | 154.18 | 154.18 | 0 | +2.39(+1.58%) | |
Feb 15, 2018 | 150.13 | 152.33 | 148.58 | 151.78 | 3,310,739 | +3.21(+2.16%) |
Feb 14, 2018 | 145.55 | 150.03 | 145.37 | 148.57 | 3,133,905 | +1.80(+1.23%) |
Feb 13, 2018 | 143.78 | 147.05 | 143.37 | 146.77 | 1,972,970 | +1.90(+1.31%) |
Feb 12, 2018 | 142.62 | 145.91 | 141.86 | 144.87 | 2,574,882 | +3.89(+2.76%) |
Feb 09, 2018 | 141.41 | 142.99 | 135.21 | 140.97 | 4,281,034 | +1.16(+0.83%) |
Feb 08, 2018 | 146.69 | 139.77 | 139.82 | 3,278,658 | -7.08(-4.82%) | |
Feb 07, 2018 | 146.65 | 149.37 | 146.41 | 146.90 | 2,609,843 | -0.40(-0.27%) |
Feb 06, 2018 | 140.08 | 147.64 | 137.81 | 147.30 | 3,651,189 | +1.93(+1.33%) |
Feb 05, 2018 | 148.41 | 151.00 | 143.87 | 145.37 | 3,865,741 | -4.73(-3.15%) |
Feb 02, 2018 | 151.65 | 152.80 | 149.88 | 150.10 | 2,823,032 | -2.63(-1.72%) |