Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 158.96 | 159.45 | 157.56 | 157.73 | 1,146,844 | -0.52(-0.33%) |
Apr 27, 2018 | 155.75 | 158.87 | 155.07 | 158.25 | 956,906 | +2.06(+1.32%) |
Apr 26, 2018 | 153.60 | 158.78 | 152.94 | 156.20 | 2,340,242 | +4.78(+3.15%) |
Apr 25, 2018 | 151.17 | 152.51 | 150.23 | 151.42 | 957,685 | -0.04(-0.03%) |
Apr 24, 2018 | 150.42 | 152.06 | 150.12 | 151.46 | 1,277,262 | +0.68(+0.45%) |
Apr 23, 2018 | 151.13 | 151.18 | 150.10 | 150.78 | 1,006,444 | +0.11(+0.07%) |
Apr 20, 2018 | 151.98 | 152.26 | 150.25 | 150.67 | 1,241,229 | -0.81(-0.54%) |
Apr 19, 2018 | 154.27 | 154.38 | 150.29 | 151.48 | 939,585 | -3.23(-2.09%) |
Apr 18, 2018 | 155.69 | 155.85 | 154.46 | 154.71 | 763,350 | -0.51(-0.33%) |
Apr 17, 2018 | 154.77 | 156.00 | 153.88 | 155.22 | 995,633 | +1.16(+0.75%) |
Apr 16, 2018 | 154.97 | 155.40 | 153.48 | 154.06 | 966,628 | -0.15(-0.10%) |
Apr 13, 2018 | 153.79 | 154.25 | 152.73 | 154.21 | 837,522 | +0.76(+0.49%) |
Apr 12, 2018 | 155.31 | 155.45 | 152.73 | 153.45 | 918,753 | -1.85(-1.19%) |
Apr 11, 2018 | 156.26 | 157.56 | 155.16 | 155.31 | 744,424 | -1.38(-0.88%) |
Apr 10, 2018 | 156.30 | 158.06 | 156.03 | 156.69 | 978,155 | +0.49(+0.31%) |
Apr 09, 2018 | 156.02 | 157.59 | 155.39 | 156.20 | 1,031,720 | +0.42(+0.27%) |
Apr 06, 2018 | 157.59 | 158.55 | 155.41 | 155.77 | 926,444 | -1.63(-1.03%) |
Apr 05, 2018 | 159.14 | 159.14 | 155.85 | 157.40 | 1,104,428 | -2.09(-1.31%) |
Apr 04, 2018 | 156.61 | 160.05 | 156.09 | 159.50 | 1,146,739 | +2.67(+1.71%) |
Apr 03, 2018 | 155.88 | 157.64 | 154.21 | 156.82 | 888,553 | +0.95(+0.61%) |
Apr 02, 2018 | 157.16 | 157.81 | 154.79 | 155.88 | 975,682 | -0.77(-0.49%) |
Mar 29, 2018 | 156.64 | 156.64 | 156.64 | 0 | -1.35(-0.86%) | |
Mar 28, 2018 | 155.29 | 159.32 | 154.79 | 157.99 | 1,598,431 | +3.14(+2.03%) |
Mar 27, 2018 | 153.99 | 156.20 | 151.85 | 154.85 | 1,179,154 | +1.16(+0.76%) |
Mar 26, 2018 | 151.87 | 153.94 | 151.27 | 153.69 | 900,363 | +2.78(+1.84%) |
Mar 23, 2018 | 152.98 | 154.22 | 150.60 | 150.90 | 1,087,924 | -2.06(-1.35%) |
Mar 22, 2018 | 155.02 | 156.26 | 152.91 | 152.97 | 1,338,406 | -2.21(-1.43%) |
Mar 21, 2018 | 154.97 | 156.02 | 153.33 | 155.18 | 1,418,046 | +0.38(+0.25%) |
Mar 20, 2018 | 153.91 | 155.28 | 153.62 | 154.80 | 1,134,462 | +1.02(+0.67%) |
Mar 19, 2018 | 154.81 | 154.84 | 152.86 | 153.77 | 1,074,852 | -1.01(-0.65%) |
Mar 16, 2018 | 152.84 | 154.93 | 152.64 | 154.78 | 1,453,680 | +2.22(+1.46%) |
Mar 15, 2018 | 152.26 | 152.72 | 151.42 | 152.56 | 865,138 | +0.44(+0.29%) |
Mar 14, 2018 | 154.68 | 154.98 | 150.87 | 152.12 | 2,435,326 | -2.18(-1.41%) |
Mar 13, 2018 | 154.77 | 155.56 | 153.80 | 154.30 | 1,307,628 | -0.01(-0.01%) |
Mar 12, 2018 | 154.74 | 155.09 | 153.65 | 154.31 | 1,297,871 | -0.43(-0.28%) |
Mar 09, 2018 | 154.83 | 155.08 | 152.97 | 154.74 | 1,142,515 | +0.12(+0.08%) |
Mar 08, 2018 | 153.33 | 155.15 | 152.55 | 154.62 | 977,710 | +1.39(+0.91%) |
Mar 07, 2018 | 153.23 | 754,623 | -0.12(-0.08%) | |||
Mar 06, 2018 | 152.29 | 154.06 | 151.22 | 153.34 | 919,923 | +0.63(+0.41%) |
Mar 05, 2018 | 150.97 | 154.00 | 150.97 | 152.72 | 1,482,032 | +1.82(+1.21%) |
Mar 02, 2018 | 151.81 | 152.92 | 149.22 | 150.90 | 1,228,498 | -0.86(-0.57%) |
Mar 01, 2018 | 150.31 | 153.60 | 149.41 | 151.76 | 1,546,439 | +1.29(+0.86%) |
Feb 28, 2018 | 149.99 | 152.20 | 149.44 | 150.47 | 1,489,407 | +1.18(+0.79%) |
Feb 27, 2018 | 152.09 | 153.02 | 148.98 | 149.29 | 1,265,832 | -2.29(-1.51%) |
Feb 26, 2018 | 151.71 | 152.76 | 149.59 | 151.58 | 1,137,027 | +0.15(+0.10%) |
Feb 23, 2018 | 149.61 | 151.47 | 149.23 | 151.43 | 1,005,587 | +1.97(+1.32%) |
Feb 22, 2018 | 150.41 | 147.63 | 149.46 | 1,895,383 | +1.85(+1.25%) | |
Feb 21, 2018 | 144.69 | 150.30 | 143.97 | 147.61 | 3,265,321 | +3.44(+2.38%) |
Feb 20, 2018 | 145.20 | 147.22 | 143.87 | 144.18 | 1,779,464 | -1.89(-1.29%) |
Feb 16, 2018 | 146.06 | 146.06 | 146.06 | 0 | -1.34(-0.91%) | |
Feb 15, 2018 | 145.11 | 148.07 | 144.71 | 147.40 | 1,204,184 | +2.86(+1.98%) |
Feb 14, 2018 | 145.34 | 145.60 | 142.92 | 144.54 | 1,245,413 | -1.87(-1.28%) |
Feb 13, 2018 | 145.44 | 147.25 | 145.10 | 146.41 | 1,362,725 | +1.07(+0.73%) |
Feb 12, 2018 | 145.20 | 145.92 | 141.56 | 145.34 | 1,816,450 | +0.51(+0.35%) |
Feb 09, 2018 | 140.65 | 146.02 | 139.84 | 144.83 | 2,587,189 | +5.16(+3.70%) |
Feb 08, 2018 | 143.43 | 143.89 | 139.66 | 139.67 | 1,568,332 | -3.76(-2.62%) |
Feb 07, 2018 | 142.89 | 145.84 | 142.20 | 143.43 | 1,320,238 | -0.04(-0.03%) |
Feb 06, 2018 | 141.60 | 144.78 | 140.01 | 143.47 | 2,024,150 | -1.22(-0.84%) |
Feb 05, 2018 | 146.62 | 147.89 | 141.82 | 144.69 | 889,562 | -2.58(-1.75%) |
Feb 02, 2018 | 147.11 | 148.54 | 145.80 | 147.27 | 1,258,603 | -0.52(-0.35%) |