Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 150.05 | 152.54 | 148.13 | 148.15 | 2,225,272 | -1.82(-1.21%) |
Apr 27, 2018 | 145.86 | 150.47 | 145.08 | 149.97 | 1,897,352 | +3.96(+2.71%) |
Apr 26, 2018 | 145.10 | 146.24 | 142.42 | 146.01 | 1,917,458 | +2.13(+1.48%) |
Apr 25, 2018 | 140.34 | 144.30 | 140.25 | 143.88 | 1,594,283 | +2.67(+1.89%) |
Apr 24, 2018 | 141.76 | 143.34 | 140.26 | 141.20 | 1,352,627 | +0.53(+0.38%) |
Apr 23, 2018 | 138.92 | 141.19 | 138.92 | 140.67 | 1,254,349 | +1.97(+1.42%) |
Apr 20, 2018 | 140.00 | 140.00 | 137.61 | 138.70 | 1,062,743 | -0.81(-0.58%) |
Apr 19, 2018 | 140.81 | 141.07 | 138.65 | 139.50 | 1,253,486 | -2.07(-1.46%) |
Apr 18, 2018 | 141.61 | 143.05 | 141.12 | 141.57 | 1,794,347 | -0.21(-0.15%) |
Apr 17, 2018 | 141.25 | 142.98 | 140.41 | 141.78 | 2,239,250 | +1.54(+1.10%) |
Apr 16, 2018 | 136.28 | 142.92 | 134.56 | 140.25 | 3,630,956 | +4.77(+3.52%) |
Apr 13, 2018 | 136.94 | 137.33 | 134.30 | 135.47 | 1,688,380 | -1.03(-0.76%) |
Apr 12, 2018 | 136.27 | 137.10 | 135.24 | 136.51 | 1,599,126 | +0.81(+0.60%) |
Apr 11, 2018 | 134.17 | 136.74 | 133.91 | 135.69 | 833,788 | -0.11(-0.08%) |
Apr 10, 2018 | 134.28 | 136.82 | 133.83 | 135.81 | 1,767,694 | +3.01(+2.26%) |
Apr 09, 2018 | 132.98 | 134.66 | 131.59 | 132.80 | 961,186 | +0.30(+0.23%) |
Apr 06, 2018 | 134.16 | 134.75 | 131.95 | 132.50 | 2,122,571 | -2.75(-2.03%) |
Apr 05, 2018 | 134.93 | 136.38 | 133.50 | 135.25 | 1,437,543 | +1.20(+0.89%) |
Apr 04, 2018 | 131.67 | 134.81 | 131.64 | 134.05 | 1,847,929 | +0.78(+0.58%) |
Apr 03, 2018 | 133.29 | 134.04 | 130.88 | 133.27 | 1,577,948 | +0.68(+0.51%) |
Apr 02, 2018 | 133.02 | 135.07 | 130.44 | 132.59 | 2,020,772 | -1.00(-0.75%) |
Mar 29, 2018 | 133.60 | 133.60 | 133.60 | 0 | +0.20(+0.15%) | |
Mar 28, 2018 | 132.15 | 135.14 | 132.15 | 133.40 | 1,786,099 | +1.81(+1.38%) |
Mar 27, 2018 | 132.41 | 133.59 | 130.80 | 131.59 | 1,488,797 | -0.51(-0.39%) |
Mar 26, 2018 | 133.55 | 133.79 | 130.02 | 132.10 | 1,609,938 | +0.24(+0.18%) |
Mar 23, 2018 | 135.01 | 135.49 | 131.68 | 131.86 | 2,047,924 | -2.51(-1.87%) |
Mar 22, 2018 | 134.67 | 136.35 | 133.88 | 134.38 | 1,752,515 | -1.17(-0.86%) |
Mar 21, 2018 | 134.29 | 137.04 | 133.93 | 135.54 | 1,375,145 | +1.05(+0.78%) |
Mar 20, 2018 | 140.36 | 141.05 | 133.46 | 134.49 | 3,234,710 | -5.51(-3.94%) |
Mar 19, 2018 | 144.08 | 144.15 | 139.88 | 140.00 | 2,938,816 | -4.47(-3.09%) |
Mar 16, 2018 | 146.12 | 146.26 | 143.93 | 144.47 | 3,863,648 | -1.55(-1.06%) |
Mar 15, 2018 | 147.41 | 148.79 | 145.67 | 146.01 | 2,622,977 | -1.40(-0.95%) |
Mar 14, 2018 | 149.88 | 149.88 | 146.08 | 147.41 | 2,110,579 | -2.13(-1.43%) |
Mar 13, 2018 | 150.29 | 152.37 | 149.25 | 149.55 | 1,571,202 | -0.10(-0.07%) |
Mar 12, 2018 | 148.05 | 150.12 | 147.71 | 149.65 | 1,375,502 | +1.91(+1.29%) |
Mar 09, 2018 | 146.81 | 148.19 | 146.14 | 147.75 | 1,336,542 | +1.72(+1.18%) |
Mar 08, 2018 | 143.93 | 146.10 | 143.91 | 146.03 | 1,761,887 | +2.12(+1.47%) |
Mar 07, 2018 | 144.36 | 143.91 | 753,989 | +0.55(+0.38%) | ||
Mar 06, 2018 | 143.88 | 144.07 | 142.24 | 143.37 | 1,225,977 | -0.13(-0.09%) |
Mar 05, 2018 | 141.57 | 144.28 | 140.32 | 143.50 | 1,380,908 | +1.34(+0.94%) |
Mar 02, 2018 | 138.27 | 142.40 | 137.33 | 142.16 | 1,593,463 | +3.19(+2.29%) |
Mar 01, 2018 | 141.79 | 142.58 | 138.22 | 138.97 | 2,101,612 | -2.55(-1.80%) |
Feb 28, 2018 | 145.81 | 145.95 | 141.39 | 141.53 | 1,893,807 | -3.90(-2.68%) |
Feb 27, 2018 | 146.67 | 147.03 | 143.69 | 145.42 | 2,081,461 | -0.79(-0.54%) |
Feb 26, 2018 | 144.32 | 146.93 | 144.04 | 146.22 | 1,335,870 | +1.77(+1.23%) |
Feb 23, 2018 | 142.62 | 144.84 | 142.22 | 144.45 | 1,303,987 | +2.42(+1.71%) |
Feb 22, 2018 | 141.34 | 142.03 | 1,673,702 | +0.47(+0.33%) | ||
Feb 21, 2018 | 140.73 | 143.28 | 140.73 | 141.55 | 1,204,332 | +0.70(+0.50%) |
Feb 20, 2018 | 141.94 | 142.57 | 139.97 | 140.85 | 1,139,564 | -1.56(-1.10%) |
Feb 16, 2018 | 142.41 | 142.41 | 142.41 | 0 | +1.70(+1.21%) | |
Feb 15, 2018 | 141.26 | 141.55 | 139.15 | 140.71 | 1,626,650 | -0.07(-0.05%) |
Feb 14, 2018 | 137.55 | 142.03 | 137.22 | 140.78 | 1,982,318 | +2.45(+1.77%) |
Feb 13, 2018 | 138.33 | 2,600,716 | -2.69(-1.91%) | |||
Feb 12, 2018 | 141.58 | 143.32 | 139.96 | 141.01 | 1,332,488 | +0.09(+0.06%) |
Feb 09, 2018 | 143.97 | 144.03 | 137.07 | 140.93 | 2,359,529 | -1.23(-0.87%) |
Feb 08, 2018 | 147.32 | 142.06 | 142.16 | 2,907,124 | -2.46(-1.70%) | |
Feb 07, 2018 | 143.46 | 147.70 | 143.16 | 144.62 | 1,563,801 | +0.29(+0.20%) |
Feb 06, 2018 | 142.31 | 146.99 | 140.10 | 144.32 | 3,166,784 | -2.21(-1.50%) |
Feb 05, 2018 | 150.06 | 151.06 | 144.40 | 146.53 | 2,411,628 | -4.13(-2.74%) |
Feb 02, 2018 | 156.05 | 156.18 | 150.04 | 150.66 | 2,297,383 | -6.68(-4.25%) |