Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 154.58 | 156.77 | 151.99 | 152.04 | 283,542 | -1.75(-1.14%) |
Apr 27, 2018 | 154.10 | 154.75 | 153.16 | 153.79 | 264,254 | -0.30(-0.19%) |
Apr 26, 2018 | 155.48 | 156.20 | 153.55 | 154.09 | 202,037 | -0.58(-0.37%) |
Apr 25, 2018 | 154.38 | 154.94 | 152.06 | 154.67 | 290,752 | +0.16(+0.10%) |
Apr 24, 2018 | 155.84 | 157.85 | 153.20 | 154.51 | 304,401 | -1.13(-0.73%) |
Apr 23, 2018 | 158.31 | 158.68 | 154.85 | 155.64 | 239,132 | -2.31(-1.46%) |
Apr 20, 2018 | 158.87 | 159.01 | 156.69 | 157.95 | 259,664 | -0.77(-0.49%) |
Apr 19, 2018 | 157.80 | 159.45 | 156.67 | 158.72 | 476,535 | +0.68(+0.43%) |
Apr 18, 2018 | 157.32 | 158.84 | 156.09 | 158.04 | 431,225 | +0.45(+0.29%) |
Apr 17, 2018 | 157.04 | 158.52 | 155.08 | 157.59 | 548,947 | +1.63(+1.05%) |
Apr 16, 2018 | 156.01 | 157.23 | 154.17 | 155.96 | 414,701 | -0.11(-0.07%) |
Apr 13, 2018 | 157.49 | 157.55 | 154.81 | 156.07 | 212,822 | -0.39(-0.25%) |
Apr 12, 2018 | 156.14 | 157.90 | 155.17 | 156.46 | 336,407 | +1.49(+0.96%) |
Apr 11, 2018 | 154.96 | 156.64 | 153.77 | 154.97 | 306,721 | -0.97(-0.62%) |
Apr 10, 2018 | 152.68 | 157.28 | 150.74 | 155.94 | 621,958 | +5.08(+3.37%) |
Apr 09, 2018 | 151.48 | 151.97 | 149.57 | 150.86 | 436,482 | +0.95(+0.63%) |
Apr 06, 2018 | 151.67 | 152.79 | 148.50 | 149.91 | 475,813 | -2.70(-1.77%) |
Apr 05, 2018 | 151.23 | 154.14 | 150.12 | 152.61 | 611,564 | +2.43(+1.62%) |
Apr 04, 2018 | 146.16 | 150.48 | 145.85 | 150.18 | 375,512 | +2.76(+1.87%) |
Apr 03, 2018 | 147.37 | 148.60 | 145.70 | 147.42 | 404,768 | +1.09(+0.74%) |
Apr 02, 2018 | 150.01 | 150.22 | 145.13 | 146.33 | 378,307 | -4.66(-3.09%) |
Mar 29, 2018 | 150.99 | 150.99 | 150.99 | 0 | +3.33(+2.26%) | |
Mar 28, 2018 | 147.22 | 149.48 | 146.55 | 147.66 | 325,487 | +1.15(+0.78%) |
Mar 27, 2018 | 151.33 | 151.99 | 145.88 | 146.51 | 410,738 | -4.52(-2.99%) |
Mar 26, 2018 | 149.65 | 151.16 | 147.24 | 151.03 | 401,563 | +3.05(+2.06%) |
Mar 23, 2018 | 151.02 | 152.75 | 147.24 | 147.98 | 415,734 | -2.70(-1.79%) |
Mar 22, 2018 | 151.43 | 153.96 | 150.61 | 150.68 | 316,352 | -3.06(-1.99%) |
Mar 21, 2018 | 153.87 | 156.06 | 153.00 | 153.74 | 267,866 | -0.52(-0.34%) |
Mar 20, 2018 | 157.14 | 157.66 | 153.08 | 154.26 | 360,321 | -2.90(-1.85%) |
Mar 19, 2018 | 157.00 | 159.72 | 155.60 | 157.16 | 784,178 | +3.07(+1.99%) |
Mar 16, 2018 | 149.41 | 154.43 | 149.06 | 154.09 | 727,865 | +5.39(+3.62%) |
Mar 15, 2018 | 151.22 | 152.00 | 147.88 | 148.70 | 371,566 | -2.04(-1.35%) |
Mar 14, 2018 | 151.12 | 152.97 | 149.98 | 150.74 | 343,565 | -0.24(-0.16%) |
Mar 13, 2018 | 155.00 | 155.70 | 150.80 | 150.98 | 347,263 | -3.02(-1.96%) |
Mar 12, 2018 | 152.44 | 154.99 | 152.05 | 154.00 | 363,307 | +1.57(+1.03%) |
Mar 09, 2018 | 148.00 | 153.63 | 148.00 | 152.43 | 643,956 | +4.77(+3.23%) |
Mar 08, 2018 | 145.84 | 148.19 | 144.76 | 147.66 | 516,393 | +2.37(+1.63%) |
Mar 07, 2018 | 143.62 | 145.54 | 142.47 | 145.29 | 455,054 | +0.44(+0.30%) |
Mar 06, 2018 | 143.02 | 145.14 | 141.19 | 144.85 | 538,476 | +1.46(+1.02%) |
Mar 05, 2018 | 141.55 | 144.38 | 140.40 | 143.39 | 309,789 | +1.94(+1.37%) |
Mar 02, 2018 | 140.27 | 141.71 | 139.25 | 141.45 | 361,997 | +0.78(+0.55%) |
Mar 01, 2018 | 145.00 | 145.17 | 139.72 | 140.67 | 489,858 | -4.13(-2.85%) |
Feb 28, 2018 | 143.51 | 151.71 | 143.01 | 144.80 | 847,301 | +1.00(+0.70%) |
Feb 27, 2018 | 146.80 | 148.28 | 143.58 | 143.80 | 507,801 | -3.64(-2.47%) |
Feb 26, 2018 | 147.30 | 148.61 | 146.51 | 147.44 | 390,768 | -0.02(-0.01%) |
Feb 23, 2018 | 145.42 | 147.49 | 144.03 | 147.46 | 267,402 | +3.04(+2.10%) |
Feb 22, 2018 | 146.00 | 146.59 | 144.26 | 144.42 | 239,511 | -0.97(-0.67%) |
Feb 21, 2018 | 144.78 | 147.66 | 144.01 | 145.39 | 276,055 | +0.61(+0.42%) |
Feb 20, 2018 | 144.86 | 146.59 | 144.14 | 144.78 | 421,606 | -0.98(-0.67%) |
Feb 16, 2018 | 145.76 | 145.76 | 145.76 | 0 | +1.77(+1.23%) | |
Feb 15, 2018 | 146.91 | 146.91 | 143.78 | 143.99 | 271,571 | -1.85(-1.27%) |
Feb 14, 2018 | 139.99 | 146.38 | 138.50 | 145.84 | 327,212 | +4.43(+3.13%) |
Feb 13, 2018 | 139.42 | 142.14 | 138.33 | 141.41 | 295,329 | +1.49(+1.06%) |
Feb 12, 2018 | 141.04 | 142.19 | 138.85 | 139.92 | 241,356 | -0.01(-0.01%) |
Feb 09, 2018 | 140.59 | 141.98 | 134.31 | 139.93 | 410,221 | +1.42(+1.03%) |
Feb 08, 2018 | 143.33 | 144.46 | 138.99 | 138.51 | 393,656 | -4.50(-3.15%) |
Feb 07, 2018 | 143.00 | 143.00 | 141.39 | 143.01 | 315,404 | +0.01(+0.01%) |
Feb 06, 2018 | 136.71 | 143.39 | 135.11 | 143.00 | 699,870 | +2.58(+1.84%) |
Feb 05, 2018 | 141.94 | 144.06 | 138.59 | 140.42 | 283,323 | -3.41(-2.37%) |
Feb 02, 2018 | 145.65 | 145.78 | 143.21 | 143.83 | 343,788 | -2.52(-1.72%) |