Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 154.36 | 154.36 | 152.04 | 152.04 | 23,608 | -1.87(-1.22%) |
Apr 27, 2018 | 152.19 | 154.03 | 152.19 | 153.91 | 24,756 | +1.73(+1.14%) |
Apr 26, 2018 | 152.64 | 152.78 | 152.04 | 152.18 | 8,438 | -0.88(-0.58%) |
Apr 25, 2018 | 151.77 | 153.48 | 151.24 | 153.06 | 18,779 | +1.13(+0.74%) |
Apr 24, 2018 | 152.72 | 153.31 | 151.11 | 151.93 | 142,551 | -0.42(-0.27%) |
Apr 23, 2018 | 152.38 | 152.56 | 151.71 | 152.35 | 10,508 | +0.10(+0.07%) |
Apr 20, 2018 | 152.89 | 152.89 | 151.80 | 152.24 | 21,315 | -0.73(-0.48%) |
Apr 19, 2018 | 153.63 | 153.92 | 152.73 | 152.98 | 9,533 | -0.84(-0.55%) |
Apr 18, 2018 | 153.22 | 154.46 | 153.21 | 153.82 | 11,167 | +0.86(+0.56%) |
Apr 17, 2018 | 152.28 | 153.03 | 152.28 | 152.96 | 10,085 | +2.15(+1.43%) |
Apr 16, 2018 | 149.52 | 151.38 | 149.16 | 150.81 | 13,458 | +2.26(+1.52%) |
Apr 13, 2018 | 149.20 | 149.20 | 148.24 | 148.54 | 9,445 | -0.55(-0.37%) |
Apr 12, 2018 | 148.03 | 149.22 | 148.03 | 149.09 | 47,330 | +1.63(+1.11%) |
Apr 11, 2018 | 147.62 | 148.02 | 147.28 | 147.46 | 2,601 | -1.01(-0.68%) |
Apr 10, 2018 | 147.90 | 148.88 | 147.90 | 148.47 | 6,457 | +1.16(+0.79%) |
Apr 09, 2018 | 148.07 | 148.91 | 147.31 | 147.31 | 25,267 | +0.10(+0.07%) |
Apr 06, 2018 | 149.04 | 149.36 | 146.46 | 147.21 | 53,723 | -2.94(-1.96%) |
Apr 05, 2018 | 149.17 | 150.49 | 149.12 | 150.15 | 42,605 | +1.10(+0.74%) |
Apr 04, 2018 | 145.37 | 149.07 | 145.37 | 149.05 | 8,164 | +2.05(+1.39%) |
Apr 03, 2018 | 145.29 | 147.13 | 145.29 | 147.00 | 4,920 | +2.64(+1.83%) |
Apr 02, 2018 | 146.25 | 146.25 | 143.35 | 144.36 | 12,328 | -2.02(-1.38%) |
Mar 29, 2018 | 146.38 | 146.38 | 146.38 | 0 | +0.57(+0.39%) | |
Mar 28, 2018 | 145.67 | 146.58 | 145.50 | 145.82 | 12,466 | +0.41(+0.28%) |
Mar 27, 2018 | 146.93 | 147.48 | 144.86 | 145.41 | 17,644 | -1.51(-1.03%) |
Mar 26, 2018 | 145.91 | 146.92 | 144.89 | 146.92 | 6,345 | +2.10(+1.45%) |
Mar 23, 2018 | 146.84 | 147.46 | 144.75 | 144.83 | 12,103 | -1.76(-1.20%) |
Mar 22, 2018 | 148.41 | 149.46 | 146.59 | 146.59 | 11,659 | -2.75(-1.84%) |
Mar 21, 2018 | 149.69 | 150.62 | 149.34 | 149.34 | 9,515 | -0.23(-0.15%) |
Mar 20, 2018 | 149.04 | 149.91 | 148.49 | 149.57 | 6,373 | -0.33(-0.22%) |
Mar 19, 2018 | 150.90 | 151.04 | 149.07 | 149.90 | 10,824 | -1.56(-1.03%) |
Mar 16, 2018 | 151.85 | 152.50 | 151.36 | 151.47 | 3,660 | -0.10(-0.07%) |
Mar 15, 2018 | 151.13 | 151.93 | 151.13 | 151.57 | 4,250 | +0.62(+0.41%) |
Mar 14, 2018 | 151.93 | 152.21 | 150.69 | 150.95 | 7,052 | -0.53(-0.35%) |
Mar 13, 2018 | 152.23 | 152.37 | 151.33 | 151.48 | 8,701 | -0.86(-0.57%) |
Mar 12, 2018 | 153.58 | 153.58 | 152.18 | 152.34 | 10,592 | -1.07(-0.69%) |
Mar 09, 2018 | 152.18 | 153.45 | 152.12 | 153.40 | 15,002 | +1.66(+1.09%) |
Mar 08, 2018 | 153.04 | 153.21 | 151.38 | 151.74 | 12,330 | -0.69(-0.46%) |
Mar 07, 2018 | 152.44 | 152.44 | 6,201 | +0.89(+0.59%) | ||
Mar 06, 2018 | 151.52 | 151.76 | 150.28 | 151.55 | 6,098 | +0.23(+0.15%) |
Mar 05, 2018 | 148.82 | 151.32 | 148.70 | 151.32 | 7,582 | +0.95(+0.63%) |
Mar 02, 2018 | 147.29 | 150.47 | 147.22 | 150.37 | 8,473 | +2.32(+1.56%) |
Mar 01, 2018 | 149.68 | 150.07 | 146.79 | 148.06 | 20,859 | -1.55(-1.03%) |
Feb 28, 2018 | 152.47 | 152.47 | 149.60 | 149.60 | 12,627 | -2.43(-1.60%) |
Feb 27, 2018 | 151.56 | 153.02 | 151.56 | 152.03 | 14,970 | +0.85(+0.56%) |
Feb 26, 2018 | 150.57 | 151.24 | 149.78 | 151.18 | 13,852 | +1.11(+0.74%) |
Feb 23, 2018 | 148.01 | 150.07 | 148.01 | 150.07 | 6,357 | +1.14(+0.77%) |
Feb 22, 2018 | 149.66 | 150.72 | 148.65 | 148.93 | 11,045 | -0.30(-0.20%) |
Feb 21, 2018 | 149.30 | 151.47 | 149.22 | 149.22 | 16,677 | -0.05(-0.03%) |
Feb 20, 2018 | 149.73 | 150.26 | 149.06 | 149.27 | 14,450 | -1.19(-0.79%) |
Feb 16, 2018 | 150.46 | 150.46 | 150.46 | 0 | +1.28(+0.86%) | |
Feb 15, 2018 | 149.84 | 149.84 | 147.70 | 149.18 | 22,993 | -0.02(-0.01%) |
Feb 14, 2018 | 147.07 | 149.29 | 147.07 | 149.20 | 30,642 | +1.07(+0.73%) |
Feb 13, 2018 | 146.60 | 148.28 | 146.30 | 148.12 | 50,664 | +0.60(+0.41%) |
Feb 12, 2018 | 147.26 | 148.43 | 145.92 | 147.52 | 39,066 | +1.01(+0.69%) |
Feb 09, 2018 | 146.24 | 147.58 | 142.39 | 146.51 | 49,359 | +1.33(+0.92%) |
Feb 08, 2018 | 148.96 | 149.61 | 145.00 | 145.18 | 26,964 | -3.71(-2.49%) |
Feb 07, 2018 | 148.03 | 150.09 | 148.03 | 148.88 | 29,045 | +0.19(+0.13%) |
Feb 06, 2018 | 142.88 | 149.13 | 141.45 | 148.69 | 70,807 | +0.25(+0.17%) |
Feb 05, 2018 | 150.53 | 151.63 | 145.48 | 148.45 | 48,809 | -3.07(-2.02%) |
Feb 02, 2018 | 153.43 | 153.56 | 151.49 | 151.51 | 57,279 | -2.78(-1.80%) |