Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 159.61 | 160.11 | 158.36 | 158.36 | 624,004 | -0.83(-0.52%) |
Apr 27, 2018 | 159.29 | 161.01 | 158.66 | 159.19 | 606,217 | -0.08(-0.05%) |
Apr 26, 2018 | 157.21 | 159.59 | 156.09 | 159.27 | 530,621 | +1.80(+1.15%) |
Apr 25, 2018 | 158.28 | 159.76 | 156.99 | 157.47 | 639,947 | -1.05(-0.66%) |
Apr 24, 2018 | 159.91 | 160.65 | 158.01 | 158.52 | 749,649 | -0.43(-0.27%) |
Apr 23, 2018 | 158.78 | 160.63 | 158.43 | 158.94 | 664,690 | +0.77(+0.49%) |
Apr 20, 2018 | 158.61 | 159.28 | 157.52 | 158.17 | 850,233 | -0.87(-0.55%) |
Apr 19, 2018 | 159.52 | 160.32 | 158.35 | 159.04 | 635,832 | -0.64(-0.40%) |
Apr 18, 2018 | 160.86 | 162.44 | 159.29 | 159.69 | 939,223 | -0.26(-0.16%) |
Apr 17, 2018 | 159.84 | 160.64 | 158.68 | 159.94 | 1,722,939 | +0.83(+0.52%) |
Apr 16, 2018 | 159.16 | 160.37 | 158.08 | 159.11 | 1,314,153 | +1.29(+0.82%) |
Apr 13, 2018 | 162.17 | 162.24 | 156.26 | 157.82 | 1,102,738 | -3.09(-1.92%) |
Apr 12, 2018 | 158.05 | 161.45 | 157.69 | 160.92 | 1,088,771 | +4.21(+2.68%) |
Apr 11, 2018 | 155.39 | 158.12 | 155.39 | 156.71 | 772,046 | +0.06(+0.04%) |
Apr 10, 2018 | 155.71 | 157.33 | 154.58 | 156.65 | 997,817 | +2.34(+1.52%) |
Apr 09, 2018 | 156.70 | 157.54 | 154.22 | 154.31 | 938,604 | -1.13(-0.73%) |
Apr 06, 2018 | 157.06 | 158.66 | 153.99 | 155.44 | 1,250,998 | -2.76(-1.74%) |
Apr 05, 2018 | 154.59 | 158.90 | 154.33 | 158.20 | 1,204,375 | +4.07(+2.64%) |
Apr 04, 2018 | 152.74 | 154.60 | 152.08 | 154.13 | 1,120,219 | +0.25(+0.16%) |
Apr 03, 2018 | 150.28 | 154.20 | 149.74 | 153.89 | 1,536,708 | +4.21(+2.81%) |
Apr 02, 2018 | 150.38 | 152.59 | 148.58 | 149.68 | 1,762,102 | -0.51(-0.34%) |
Mar 29, 2018 | 150.19 | 150.19 | 150.19 | 0 | +7.35(+5.15%) | |
Mar 28, 2018 | 143.12 | 144.52 | 142.01 | 142.84 | 1,851,918 | +0.85(+0.60%) |
Mar 27, 2018 | 143.81 | 144.52 | 141.22 | 141.98 | 1,000,366 | -2.07(-1.44%) |
Mar 26, 2018 | 143.00 | 145.21 | 139.77 | 144.06 | 1,052,968 | +5.35(+3.85%) |
Mar 23, 2018 | 141.05 | 142.81 | 138.58 | 138.71 | 580,598 | -1.58(-1.12%) |
Mar 22, 2018 | 141.09 | 142.08 | 140.13 | 140.29 | 616,164 | -1.54(-1.08%) |
Mar 21, 2018 | 143.49 | 144.58 | 141.78 | 141.82 | 643,995 | -1.77(-1.23%) |
Mar 20, 2018 | 141.53 | 144.48 | 140.92 | 143.59 | 624,438 | +2.19(+1.55%) |
Mar 19, 2018 | 142.54 | 143.58 | 140.09 | 141.40 | 783,628 | -1.19(-0.83%) |
Mar 16, 2018 | 141.46 | 143.77 | 141.46 | 142.59 | 842,215 | +1.38(+0.98%) |
Mar 15, 2018 | 143.17 | 143.17 | 139.94 | 141.21 | 605,427 | -1.28(-0.90%) |
Mar 14, 2018 | 142.95 | 143.36 | 141.42 | 142.49 | 1,563,175 | +0.33(+0.23%) |
Mar 13, 2018 | 143.22 | 143.67 | 141.49 | 142.16 | 513,920 | +0.02(+0.01%) |
Mar 12, 2018 | 141.88 | 143.32 | 141.43 | 142.14 | 581,268 | +0.25(+0.17%) |
Mar 09, 2018 | 139.67 | 142.00 | 139.34 | 141.90 | 843,329 | +2.79(+2.00%) |
Mar 08, 2018 | 140.38 | 141.78 | 138.65 | 139.11 | 1,033,154 | -0.23(-0.16%) |
Mar 07, 2018 | 141.77 | 137.96 | 139.34 | 1,399,735 | -2.49(-1.75%) | |
Mar 06, 2018 | 142.81 | 143.23 | 141.39 | 141.82 | 893,429 | -0.62(-0.44%) |
Mar 05, 2018 | 141.62 | 142.97 | 139.90 | 142.45 | 906,182 | +0.01(+0.01%) |
Mar 02, 2018 | 140.71 | 142.63 | 138.37 | 142.44 | 955,731 | +0.96(+0.68%) |
Mar 01, 2018 | 142.71 | 143.82 | 140.03 | 141.48 | 1,193,088 | -1.62(-1.13%) |
Feb 28, 2018 | 146.95 | 147.79 | 142.99 | 143.09 | 1,030,177 | -3.41(-2.33%) |
Feb 27, 2018 | 149.34 | 150.88 | 146.39 | 146.51 | 905,520 | -1.79(-1.21%) |
Feb 26, 2018 | 148.17 | 149.29 | 146.50 | 148.29 | 546,731 | +0.69(+0.47%) |
Feb 23, 2018 | 148.69 | 148.71 | 146.45 | 147.60 | 766,496 | -0.48(-0.32%) |
Feb 22, 2018 | 148.08 | 550,285 | +1.27(+0.86%) | |||
Feb 21, 2018 | 145.41 | 149.60 | 145.41 | 146.81 | 409,069 | +1.37(+0.94%) |
Feb 20, 2018 | 146.08 | 146.50 | 144.71 | 145.44 | 586,893 | -1.85(-1.26%) |
Feb 16, 2018 | 147.29 | 147.29 | 147.29 | 0 | -2.97(-1.98%) | |
Feb 15, 2018 | 149.50 | 150.27 | 146.79 | 150.27 | 758,027 | +0.88(+0.59%) |
Feb 14, 2018 | 144.92 | 150.10 | 144.82 | 149.38 | 1,406,970 | +3.65(+2.50%) |
Feb 13, 2018 | 144.98 | 146.64 | 144.83 | 145.74 | 415,512 | +0.20(+0.14%) |
Feb 12, 2018 | 143.22 | 147.03 | 143.22 | 145.54 | 704,104 | +2.67(+1.87%) |
Feb 09, 2018 | 142.45 | 144.07 | 138.25 | 142.87 | 994,522 | +1.40(+0.99%) |
Feb 08, 2018 | 147.11 | 147.29 | 141.37 | 141.47 | 917,171 | -6.47(-4.38%) |
Feb 07, 2018 | 151.51 | 151.51 | 147.77 | 147.95 | 791,331 | +2.26(+1.55%) |
Feb 06, 2018 | 141.85 | 146.43 | 140.01 | 145.69 | 1,397,809 | -1.21(-0.82%) |
Feb 05, 2018 | 149.22 | 151.11 | 145.79 | 146.90 | 553,324 | -2.90(-1.93%) |
Feb 02, 2018 | 152.01 | 153.17 | 149.86 | 149.79 | 597,899 | -3.07(-2.01%) |