Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 151.78 | 151.78 | 148.94 | 150.42 | 270,809 | -0.33(-0.22%) |
Apr 27, 2018 | 147.27 | 154.22 | 147.27 | 150.75 | 381,765 | +3.14(+2.13%) |
Apr 26, 2018 | 141.69 | 148.87 | 139.86 | 147.60 | 702,224 | +13.09(+9.73%) |
Apr 25, 2018 | 134.55 | 135.82 | 132.65 | 134.51 | 186,667 | -0.28(-0.21%) |
Apr 24, 2018 | 135.49 | 136.20 | 132.40 | 134.79 | 245,102 | +0.23(+0.17%) |
Apr 23, 2018 | 136.01 | 136.99 | 133.24 | 134.55 | 190,976 | -0.89(-0.66%) |
Apr 20, 2018 | 133.80 | 137.63 | 133.80 | 135.44 | 270,410 | +0.80(+0.59%) |
Apr 19, 2018 | 134.22 | 135.02 | 132.68 | 134.65 | 207,508 | +0.61(+0.46%) |
Apr 18, 2018 | 132.54 | 135.54 | 132.54 | 134.04 | 526,803 | +0.75(+0.56%) |
Apr 17, 2018 | 139.01 | 139.62 | 133.19 | 133.29 | 527,250 | -4.13(-3.01%) |
Apr 16, 2018 | 136.85 | 140.09 | 132.96 | 137.42 | 1,114,345 | -4.36(-3.08%) |
Apr 13, 2018 | 153.28 | 153.28 | 140.33 | 141.78 | 1,214,504 | -13.33(-8.59%) |
Apr 12, 2018 | 154.45 | 157.06 | 150.23 | 155.11 | 91,965 | +1.31(+0.85%) |
Apr 11, 2018 | 154.92 | 157.32 | 153.30 | 153.80 | 109,291 | -1.83(-1.18%) |
Apr 10, 2018 | 159.90 | 159.90 | 154.08 | 155.63 | 143,586 | -2.21(-1.40%) |
Apr 09, 2018 | 162.48 | 163.04 | 157.69 | 157.83 | 111,005 | -4.08(-2.52%) |
Apr 06, 2018 | 164.45 | 165.27 | 160.93 | 161.91 | 115,403 | -3.52(-2.13%) |
Apr 05, 2018 | 164.17 | 166.14 | 162.85 | 165.44 | 130,108 | +2.25(+1.38%) |
Apr 04, 2018 | 161.63 | 163.98 | 161.63 | 163.18 | 187,408 | +0.00(+0.00%) |
Apr 03, 2018 | 161.16 | 163.65 | 161.12 | 163.18 | 218,475 | +3.38(+2.11%) |
Apr 02, 2018 | 161.82 | 162.01 | 158.30 | 159.80 | 256,161 | -2.16(-1.33%) |
Mar 29, 2018 | 161.96 | 161.96 | 161.96 | 0 | +2.86(+1.80%) | |
Mar 28, 2018 | 157.78 | 161.87 | 155.81 | 159.10 | 144,584 | +1.41(+0.89%) |
Mar 27, 2018 | 161.21 | 163.89 | 156.94 | 157.69 | 300,602 | -3.05(-1.90%) |
Mar 26, 2018 | 159.10 | 160.93 | 154.88 | 160.74 | 163,299 | +4.27(+2.73%) |
Mar 23, 2018 | 157.69 | 161.21 | 155.77 | 156.47 | 117,355 | -0.84(-0.54%) |
Mar 22, 2018 | 161.82 | 163.93 | 157.27 | 157.32 | 116,223 | -6.34(-3.87%) |
Mar 21, 2018 | 163.32 | 166.28 | 161.91 | 163.65 | 134,837 | -1.60(-0.97%) |
Mar 20, 2018 | 165.34 | 166.00 | 164.26 | 165.25 | 95,680 | -0.05(-0.03%) |
Mar 19, 2018 | 166.19 | 167.74 | 163.42 | 165.29 | 80,989 | -1.78(-1.07%) |
Mar 16, 2018 | 162.95 | 168.44 | 162.95 | 167.08 | 210,402 | +4.93(+3.04%) |
Mar 15, 2018 | 164.54 | 165.95 | 161.91 | 162.15 | 93,609 | -2.06(-1.26%) |
Mar 14, 2018 | 169.19 | 170.32 | 163.84 | 164.22 | 86,146 | -4.36(-2.59%) |
Mar 13, 2018 | 166.66 | 169.14 | 165.53 | 168.58 | 140,089 | +1.97(+1.18%) |
Mar 12, 2018 | 164.26 | 166.61 | 162.62 | 166.61 | 127,078 | +3.00(+1.84%) |
Mar 09, 2018 | 164.31 | 164.31 | 158.22 | 163.60 | 58,612 | +0.28(+0.17%) |
Mar 08, 2018 | 160.98 | 165.20 | 159.99 | 163.32 | 127,649 | +2.53(+1.58%) |
Mar 07, 2018 | 154.26 | 161.12 | 154.26 | 160.79 | 130,088 | +5.02(+3.22%) |
Mar 06, 2018 | 153.66 | 155.81 | 150.84 | 155.77 | 124,140 | +2.86(+1.87%) |
Mar 05, 2018 | 153.94 | 156.38 | 152.67 | 152.90 | 130,793 | -1.36(-0.88%) |
Mar 02, 2018 | 152.58 | 156.19 | 152.20 | 154.26 | 215,336 | +0.61(+0.40%) |
Mar 01, 2018 | 155.91 | 157.97 | 150.98 | 153.66 | 218,723 | -1.78(-1.15%) |
Feb 28, 2018 | 157.63 | 158.29 | 154.76 | 155.44 | 161,151 | -1.59(-1.01%) |
Feb 27, 2018 | 159.78 | 160.30 | 156.93 | 157.03 | 110,204 | -2.99(-1.87%) |
Feb 26, 2018 | 158.29 | 160.72 | 156.89 | 160.02 | 138,860 | +1.92(+1.21%) |
Feb 23, 2018 | 157.07 | 158.34 | 155.49 | 158.10 | 88,110 | +2.15(+1.38%) |
Feb 22, 2018 | 157.59 | 160.17 | 155.58 | 155.95 | 195,162 | -1.31(-0.83%) |
Feb 21, 2018 | 154.46 | 159.83 | 154.46 | 157.26 | 126,414 | +2.80(+1.82%) |
Feb 20, 2018 | 155.30 | 157.12 | 153.99 | 154.46 | 104,470 | -1.64(-1.05%) |
Feb 16, 2018 | 156.09 | 156.09 | 156.09 | 0 | -0.47(-0.30%) | |
Feb 15, 2018 | 154.97 | 156.70 | 153.76 | 156.56 | 104,595 | +2.57(+1.67%) |
Feb 14, 2018 | 153.15 | 154.69 | 151.98 | 153.99 | 127,641 | +0.47(+0.30%) |
Feb 13, 2018 | 152.78 | 154.18 | 151.04 | 153.52 | 92,628 | +0.65(+0.43%) |
Feb 12, 2018 | 149.92 | 153.76 | 147.40 | 152.87 | 133,752 | +3.74(+2.51%) |
Feb 09, 2018 | 148.01 | 149.83 | 142.63 | 149.13 | 160,154 | +2.01(+1.37%) |
Feb 08, 2018 | 151.98 | 146.93 | 147.12 | 161,330 | -4.86(-3.20%) | |
Feb 07, 2018 | 149.50 | 154.04 | 149.50 | 151.98 | 161,667 | +2.52(+1.69%) |
Feb 06, 2018 | 145.91 | 150.11 | 145.04 | 149.46 | 221,933 | -2.24(-1.48%) |
Feb 05, 2018 | 152.73 | 157.50 | 149.08 | 151.70 | 169,619 | -1.59(-1.04%) |
Feb 02, 2018 | 154.27 | 158.01 | 151.89 | 153.29 | 230,743 | -2.62(-1.68%) |