Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 160.65 | 160.89 | 157.75 | 159.27 | 1,443,046 | -2.23(-1.38%) |
Apr 27, 2018 | 160.09 | 161.55 | 159.84 | 161.50 | 975,907 | +0.90(+0.56%) |
Apr 26, 2018 | 162.71 | 162.76 | 159.35 | 160.60 | 1,836,724 | +2.39(+1.51%) |
Apr 25, 2018 | 164.44 | 164.64 | 157.53 | 158.21 | 4,027,137 | -5.56(-3.39%) |
Apr 24, 2018 | 165.84 | 166.87 | 161.94 | 163.77 | 2,960,691 | +3.85(+2.41%) |
Apr 23, 2018 | 160.13 | 161.34 | 158.34 | 159.92 | 1,307,567 | -4.29(-2.61%) |
Apr 20, 2018 | 159.92 | 165.84 | 159.65 | 164.21 | 4,280,880 | +3.63(+2.26%) |
Apr 19, 2018 | 163.35 | 177.34 | 159.72 | 160.58 | 9,595,610 | -1.80(-1.11%) |
Apr 18, 2018 | 159.32 | 163.04 | 157.16 | 162.38 | 1,873,434 | +7.44(+4.80%) |
Apr 17, 2018 | 154.67 | 155.35 | 154.35 | 154.94 | 726,151 | +2.68(+1.76%) |
Apr 16, 2018 | 155.96 | 156.29 | 151.52 | 152.26 | 846,828 | +0.22(+0.14%) |
Apr 13, 2018 | 157.51 | 157.59 | 151.19 | 152.04 | 1,571,219 | -5.72(-3.63%) |
Apr 12, 2018 | 157.34 | 158.56 | 155.79 | 157.76 | 1,445,050 | +5.80(+3.82%) |
Apr 11, 2018 | 154.30 | 154.37 | 151.60 | 151.96 | 409,212 | -1.72(-1.12%) |
Apr 10, 2018 | 156.14 | 156.38 | 153.49 | 153.68 | 711,209 | -2.03(-1.30%) |
Apr 09, 2018 | 155.02 | 158.31 | 154.30 | 155.71 | 547,312 | -0.88(-0.56%) |
Apr 06, 2018 | 156.64 | 157.43 | 155.28 | 156.59 | 881,372 | +0.31(+0.20%) |
Apr 05, 2018 | 157.91 | 158.88 | 155.35 | 156.28 | 1,000,573 | +2.91(+1.90%) |
Apr 04, 2018 | 149.21 | 153.79 | 149.13 | 153.37 | 1,427,234 | +5.06(+3.41%) |
Apr 03, 2018 | 149.44 | 149.73 | 146.55 | 148.31 | 642,900 | -0.73(-0.49%) |
Apr 02, 2018 | 148.15 | 149.85 | 145.77 | 149.04 | 1,265,131 | -0.20(-0.13%) |
Mar 29, 2018 | 149.24 | 149.24 | 149.24 | 0 | +4.85(+3.36%) | |
Mar 28, 2018 | 152.15 | 153.85 | 144.31 | 144.39 | 7,132,487 | +15.65(+12.15%) |
Mar 27, 2018 | 129.75 | 131.32 | 128.47 | 128.74 | 691,947 | +0.33(+0.26%) |
Mar 26, 2018 | 127.64 | 128.59 | 125.25 | 128.41 | 1,038,264 | +2.04(+1.61%) |
Mar 23, 2018 | 127.27 | 127.45 | 126.01 | 126.38 | 1,115,903 | +0.11(+0.09%) |
Mar 22, 2018 | 126.24 | 127.54 | 125.76 | 126.27 | 1,416,775 | -2.33(-1.81%) |
Mar 21, 2018 | 128.61 | 129.62 | 128.22 | 128.59 | 602,532 | -0.50(-0.39%) |
Mar 20, 2018 | 128.97 | 129.87 | 128.79 | 129.09 | 598,058 | -0.07(-0.05%) |
Mar 19, 2018 | 132.82 | 132.98 | 128.38 | 129.16 | 892,690 | -4.16(-3.12%) |
Mar 16, 2018 | 131.69 | 134.85 | 131.49 | 133.32 | 1,014,795 | +1.67(+1.27%) |
Mar 15, 2018 | 134.66 | 134.74 | 131.30 | 131.65 | 950,451 | -0.78(-0.59%) |
Mar 14, 2018 | 133.95 | 131.50 | 132.43 | 524,917 | +1.34(+1.02%) | |
Mar 13, 2018 | 132.23 | 133.52 | 130.91 | 131.09 | 651,713 | -1.77(-1.33%) |
Mar 12, 2018 | 132.82 | 133.20 | 131.72 | 132.86 | 661,236 | -0.47(-0.35%) |
Mar 09, 2018 | 133.86 | 133.87 | 132.56 | 133.33 | 467,134 | -0.66(-0.49%) |
Mar 08, 2018 | 132.65 | 134.37 | 132.48 | 133.99 | 560,618 | +1.01(+0.76%) |
Mar 07, 2018 | 131.88 | 132.97 | 610,894 | -0.68(-0.51%) | ||
Mar 06, 2018 | 136.49 | 136.56 | 132.76 | 133.65 | 751,608 | +0.01(+0.01%) |
Mar 05, 2018 | 131.64 | 134.01 | 131.47 | 133.64 | 718,087 | +1.47(+1.11%) |
Mar 02, 2018 | 131.05 | 133.09 | 130.29 | 132.17 | 1,021,381 | -0.29(-0.22%) |
Mar 01, 2018 | 129.69 | 134.62 | 128.43 | 132.46 | 2,892,877 | +5.44(+4.28%) |
Feb 28, 2018 | 128.20 | 128.81 | 126.63 | 127.02 | 1,747,044 | +0.80(+0.64%) |
Feb 27, 2018 | 124.32 | 127.58 | 124.32 | 126.22 | 1,129,120 | +0.86(+0.69%) |
Feb 26, 2018 | 125.19 | 125.48 | 124.38 | 125.35 | 904,455 | -0.75(-0.60%) |
Feb 23, 2018 | 126.58 | 126.91 | 125.11 | 126.11 | 927,397 | +1.02(+0.82%) |
Feb 22, 2018 | 126.65 | 124.77 | 125.09 | 1,286,037 | +1.01(+0.82%) | |
Feb 21, 2018 | 124.08 | 125.79 | 123.78 | 124.07 | 2,245,003 | -1.63(-1.29%) |
Feb 20, 2018 | 126.92 | 128.53 | 125.55 | 125.70 | 2,117,748 | -7.33(-5.51%) |
Feb 16, 2018 | 133.03 | 133.03 | 133.03 | 0 | -1.23(-0.92%) | |
Feb 15, 2018 | 132.54 | 134.74 | 132.01 | 134.26 | 930,429 | +2.42(+1.84%) |
Feb 14, 2018 | 128.85 | 132.71 | 128.26 | 131.84 | 2,060,425 | +0.19(+0.14%) |
Feb 13, 2018 | 132.03 | 131.66 | 1,194,557 | +0.40(+0.30%) | ||
Feb 12, 2018 | 129.94 | 132.01 | 129.19 | 131.26 | 1,310,839 | +4.80(+3.80%) |
Feb 09, 2018 | 126.77 | 127.63 | 122.78 | 126.46 | 2,084,736 | +1.19(+0.95%) |
Feb 08, 2018 | 130.92 | 125.17 | 125.27 | 1,455,052 | -4.16(-3.21%) | |
Feb 07, 2018 | 130.12 | 130.40 | 128.86 | 129.42 | 1,529,150 | -3.52(-2.65%) |
Feb 06, 2018 | 131.02 | 133.89 | 129.99 | 132.95 | 1,837,462 | +1.37(+1.04%) |
Feb 05, 2018 | 135.08 | 135.76 | 129.57 | 131.58 | 1,537,328 | -6.55(-4.74%) |
Feb 02, 2018 | 139.19 | 140.21 | 138.01 | 138.13 | 942,031 | -3.16(-2.23%) |