Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 150.06 | 152.54 | 148.13 | 148.15 | 2,225,139 | -1.82(-1.21%) |
Apr 27, 2018 | 145.87 | 150.48 | 145.09 | 149.97 | 1,897,238 | +3.95(+2.71%) |
Apr 26, 2018 | 145.11 | 146.25 | 142.43 | 146.02 | 1,917,343 | +2.13(+1.48%) |
Apr 25, 2018 | 140.35 | 144.31 | 140.26 | 143.89 | 1,594,188 | +2.67(+1.89%) |
Apr 24, 2018 | 141.77 | 143.34 | 140.27 | 141.21 | 1,352,546 | +0.53(+0.38%) |
Apr 23, 2018 | 138.93 | 141.20 | 138.93 | 140.68 | 1,254,273 | +1.97(+1.42%) |
Apr 20, 2018 | 140.01 | 140.01 | 137.62 | 138.71 | 1,062,679 | -0.81(-0.58%) |
Apr 19, 2018 | 140.81 | 141.08 | 138.66 | 139.51 | 1,253,411 | -2.07(-1.46%) |
Apr 18, 2018 | 141.62 | 143.06 | 141.13 | 141.58 | 1,794,239 | -0.21(-0.15%) |
Apr 17, 2018 | 141.26 | 142.99 | 140.41 | 141.79 | 2,239,116 | +1.54(+1.10%) |
Apr 16, 2018 | 136.29 | 142.93 | 134.57 | 140.25 | 3,630,738 | +4.77(+3.52%) |
Apr 13, 2018 | 136.94 | 137.34 | 134.31 | 135.48 | 1,688,278 | -1.03(-0.76%) |
Apr 12, 2018 | 136.28 | 137.10 | 135.25 | 136.52 | 1,599,031 | +0.82(+0.60%) |
Apr 11, 2018 | 134.17 | 136.74 | 133.92 | 135.70 | 833,738 | -0.11(-0.08%) |
Apr 10, 2018 | 134.29 | 136.83 | 133.84 | 135.81 | 1,767,588 | +3.01(+2.26%) |
Apr 09, 2018 | 132.99 | 134.67 | 131.59 | 132.81 | 961,128 | +0.30(+0.23%) |
Apr 06, 2018 | 134.16 | 134.76 | 131.96 | 132.50 | 2,122,444 | -2.75(-2.03%) |
Apr 05, 2018 | 134.93 | 136.38 | 133.51 | 135.25 | 1,437,457 | +1.19(+0.89%) |
Apr 04, 2018 | 131.68 | 134.82 | 131.65 | 134.06 | 1,847,818 | +0.78(+0.58%) |
Apr 03, 2018 | 133.30 | 134.05 | 130.88 | 133.28 | 1,577,853 | +0.68(+0.51%) |
Apr 02, 2018 | 133.03 | 135.07 | 130.45 | 132.60 | 2,020,651 | -1.00(-0.75%) |
Mar 29, 2018 | 133.60 | 133.60 | 133.60 | 0 | +0.20(+0.15%) | |
Mar 28, 2018 | 132.15 | 135.15 | 132.15 | 133.41 | 1,785,992 | +1.81(+1.38%) |
Mar 27, 2018 | 132.42 | 133.59 | 130.81 | 131.59 | 1,488,708 | -0.51(-0.39%) |
Mar 26, 2018 | 133.56 | 133.79 | 130.03 | 132.11 | 1,609,841 | +0.24(+0.18%) |
Mar 23, 2018 | 135.02 | 135.50 | 131.69 | 131.87 | 2,047,801 | -2.51(-1.87%) |
Mar 22, 2018 | 134.68 | 136.35 | 133.89 | 134.38 | 1,752,410 | -1.17(-0.86%) |
Mar 21, 2018 | 134.30 | 137.05 | 133.94 | 135.55 | 1,375,063 | +1.05(+0.78%) |
Mar 20, 2018 | 140.37 | 141.06 | 133.46 | 134.50 | 3,234,516 | -5.51(-3.94%) |
Mar 19, 2018 | 144.09 | 144.16 | 139.89 | 140.01 | 2,938,639 | -4.47(-3.09%) |
Mar 16, 2018 | 146.13 | 146.27 | 143.93 | 144.47 | 3,863,416 | -1.55(-1.06%) |
Mar 15, 2018 | 147.42 | 148.80 | 145.68 | 146.02 | 2,622,820 | -1.40(-0.95%) |
Mar 14, 2018 | 149.89 | 149.89 | 146.09 | 147.42 | 2,110,452 | -2.13(-1.43%) |
Mar 13, 2018 | 150.30 | 152.37 | 149.25 | 149.56 | 1,571,107 | -0.11(-0.07%) |
Mar 12, 2018 | 148.06 | 150.13 | 147.72 | 149.66 | 1,375,419 | +1.91(+1.29%) |
Mar 09, 2018 | 146.82 | 148.20 | 146.15 | 147.75 | 1,336,462 | +1.72(+1.18%) |
Mar 08, 2018 | 143.93 | 146.10 | 143.92 | 146.04 | 1,761,781 | +2.11(+1.47%) |
Mar 07, 2018 | 144.37 | 143.92 | 753,944 | +0.55(+0.38%) | ||
Mar 06, 2018 | 143.89 | 144.08 | 142.25 | 143.37 | 1,225,903 | -0.13(-0.09%) |
Mar 05, 2018 | 141.58 | 144.28 | 140.32 | 143.51 | 1,380,825 | +1.34(+0.94%) |
Mar 02, 2018 | 138.28 | 142.41 | 137.34 | 142.17 | 1,593,367 | +3.19(+2.29%) |
Mar 01, 2018 | 141.80 | 142.58 | 138.23 | 138.98 | 2,101,486 | -2.55(-1.80%) |
Feb 28, 2018 | 145.82 | 145.96 | 141.40 | 141.53 | 1,893,693 | -3.90(-2.68%) |
Feb 27, 2018 | 146.68 | 147.04 | 143.70 | 145.43 | 2,081,336 | -0.80(-0.54%) |
Feb 26, 2018 | 144.32 | 146.94 | 144.05 | 146.23 | 1,335,790 | +1.77(+1.23%) |
Feb 23, 2018 | 142.63 | 144.85 | 142.23 | 144.46 | 1,303,908 | +2.42(+1.71%) |
Feb 22, 2018 | 141.34 | 142.03 | 1,673,601 | +0.47(+0.33%) | ||
Feb 21, 2018 | 140.74 | 143.28 | 140.74 | 141.56 | 1,204,260 | +0.70(+0.50%) |
Feb 20, 2018 | 141.95 | 142.58 | 139.98 | 140.86 | 1,139,496 | -1.56(-1.10%) |
Feb 16, 2018 | 142.42 | 142.42 | 142.42 | 0 | +1.70(+1.21%) | |
Feb 15, 2018 | 141.27 | 141.56 | 139.16 | 140.72 | 1,626,552 | -0.07(-0.05%) |
Feb 14, 2018 | 137.56 | 142.03 | 137.23 | 140.78 | 1,982,199 | +2.45(+1.77%) |
Feb 13, 2018 | 138.33 | 2,600,560 | -2.69(-1.91%) | |||
Feb 12, 2018 | 141.59 | 143.33 | 139.97 | 141.02 | 1,332,408 | +0.08(+0.06%) |
Feb 09, 2018 | 143.98 | 144.04 | 137.08 | 140.94 | 2,359,388 | -1.23(-0.87%) |
Feb 08, 2018 | 147.32 | 142.07 | 142.17 | 2,906,949 | -2.46(-1.70%) | |
Feb 07, 2018 | 143.47 | 147.71 | 143.17 | 144.63 | 1,563,707 | +0.29(+0.20%) |
Feb 06, 2018 | 142.32 | 147.00 | 140.11 | 144.33 | 3,166,594 | -2.20(-1.50%) |
Feb 05, 2018 | 150.07 | 151.07 | 144.41 | 146.54 | 2,411,484 | -4.13(-2.74%) |
Feb 02, 2018 | 156.06 | 156.19 | 150.05 | 150.66 | 2,297,245 | -6.68(-4.25%) |