Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 152.08 | 153.78 | 151.47 | 153.62 | 72,161 | +0.65(+0.42%) |
Apr 27, 2018 | 152.06 | 153.55 | 152.06 | 152.97 | 33,594 | +2.09(+1.39%) |
Apr 26, 2018 | 150.98 | 151.29 | 149.28 | 150.88 | 57,413 | -0.41(-0.27%) |
Apr 25, 2018 | 149.65 | 151.38 | 147.89 | 151.29 | 73,773 | +0.70(+0.46%) |
Apr 24, 2018 | 152.16 | 152.16 | 148.76 | 150.59 | 57,321 | -0.45(-0.30%) |
Apr 23, 2018 | 150.59 | 152.35 | 149.43 | 151.04 | 51,632 | -0.05(-0.03%) |
Apr 20, 2018 | 153.04 | 153.04 | 147.20 | 151.09 | 43,472 | -0.65(-0.43%) |
Apr 19, 2018 | 154.48 | 154.48 | 150.95 | 151.74 | 29,724 | -2.90(-1.87%) |
Apr 18, 2018 | 155.64 | 157.19 | 154.00 | 154.63 | 64,668 | +0.07(+0.04%) |
Apr 17, 2018 | 153.46 | 155.08 | 152.56 | 154.57 | 80,506 | +2.25(+1.48%) |
Apr 16, 2018 | 151.79 | 153.34 | 151.53 | 152.32 | 64,736 | +1.37(+0.91%) |
Apr 13, 2018 | 147.88 | 151.82 | 147.88 | 150.95 | 57,006 | +3.19(+2.16%) |
Apr 12, 2018 | 145.91 | 148.24 | 145.64 | 147.76 | 32,195 | +1.25(+0.85%) |
Apr 11, 2018 | 145.63 | 146.51 | 144.85 | 146.51 | 56,448 | +0.88(+0.60%) |
Apr 10, 2018 | 145.90 | 145.90 | 144.90 | 145.63 | 81,095 | +1.39(+0.97%) |
Apr 09, 2018 | 145.25 | 145.67 | 144.24 | 144.24 | 53,924 | -0.80(-0.55%) |
Apr 06, 2018 | 145.68 | 146.72 | 144.29 | 145.04 | 85,318 | -1.20(-0.82%) |
Apr 05, 2018 | 147.03 | 147.39 | 145.66 | 146.25 | 143,656 | -0.11(-0.08%) |
Apr 04, 2018 | 143.12 | 146.49 | 141.99 | 146.36 | 162,532 | +2.13(+1.47%) |
Apr 03, 2018 | 143.39 | 145.43 | 143.38 | 144.23 | 52,513 | +1.32(+0.92%) |
Apr 02, 2018 | 146.35 | 146.35 | 142.66 | 142.91 | 38,929 | -2.82(-1.94%) |
Mar 29, 2018 | 145.73 | 145.73 | 145.73 | 0 | +2.99(+2.10%) | |
Mar 28, 2018 | 143.90 | 143.90 | 141.77 | 142.74 | 43,029 | -1.21(-0.84%) |
Mar 27, 2018 | 147.05 | 147.05 | 143.93 | 143.96 | 35,547 | -2.83(-1.93%) |
Mar 26, 2018 | 145.96 | 146.87 | 143.09 | 146.78 | 25,333 | +2.85(+1.98%) |
Mar 23, 2018 | 149.05 | 151.12 | 143.48 | 143.93 | 79,124 | -6.09(-4.06%) |
Mar 22, 2018 | 148.63 | 150.96 | 147.26 | 150.02 | 39,684 | +0.11(+0.07%) |
Mar 21, 2018 | 146.24 | 150.07 | 146.24 | 149.91 | 42,460 | +3.44(+2.35%) |
Mar 20, 2018 | 150.33 | 150.33 | 145.29 | 146.48 | 52,586 | -3.24(-2.16%) |
Mar 19, 2018 | 150.96 | 152.08 | 149.06 | 149.71 | 40,217 | -1.39(-0.92%) |
Mar 16, 2018 | 151.16 | 153.45 | 150.31 | 151.11 | 105,105 | -0.38(-0.25%) |
Mar 15, 2018 | 153.55 | 154.21 | 151.43 | 151.48 | 57,468 | -2.60(-1.69%) |
Mar 14, 2018 | 155.17 | 155.17 | 153.62 | 154.08 | 43,688 | -0.59(-0.38%) |
Mar 13, 2018 | 155.52 | 156.13 | 152.87 | 154.67 | 56,356 | -0.03(-0.02%) |
Mar 12, 2018 | 155.19 | 158.07 | 153.82 | 154.69 | 100,277 | -0.27(-0.17%) |
Mar 09, 2018 | 154.71 | 155.88 | 153.79 | 154.96 | 57,030 | +1.04(+0.68%) |
Mar 08, 2018 | 150.97 | 154.06 | 150.97 | 153.92 | 63,273 | +2.37(+1.56%) |
Mar 07, 2018 | 152.76 | 149.75 | 151.55 | 58,905 | -0.14(-0.09%) | |
Mar 06, 2018 | 152.84 | 154.84 | 150.82 | 151.69 | 43,047 | -0.74(-0.48%) |
Mar 05, 2018 | 149.03 | 152.87 | 147.89 | 152.42 | 52,034 | +3.82(+2.57%) |
Mar 02, 2018 | 149.51 | 150.12 | 147.35 | 148.60 | 67,125 | -2.05(-1.36%) |
Mar 01, 2018 | 152.02 | 153.21 | 147.07 | 150.65 | 94,205 | -0.81(-0.54%) |
Feb 28, 2018 | 149.95 | 152.21 | 148.55 | 151.47 | 128,879 | +2.58(+1.73%) |
Feb 27, 2018 | 157.02 | 157.02 | 148.88 | 148.88 | 59,270 | -8.78(-5.57%) |
Feb 26, 2018 | 158.00 | 158.66 | 155.07 | 157.66 | 83,480 | -0.25(-0.16%) |
Feb 23, 2018 | 156.87 | 159.16 | 156.10 | 157.91 | 70,170 | +1.70(+1.09%) |
Feb 22, 2018 | 155.16 | 157.70 | 153.34 | 156.21 | 87,941 | +1.27(+0.82%) |
Feb 21, 2018 | 156.47 | 159.43 | 154.89 | 154.93 | 65,347 | -2.34(-1.49%) |
Feb 20, 2018 | 155.30 | 157.29 | 153.91 | 157.28 | 87,562 | +2.44(+1.58%) |
Feb 16, 2018 | 154.83 | 154.83 | 154.83 | 0 | -3.40(-2.15%) | |
Feb 15, 2018 | 157.41 | 159.22 | 156.63 | 158.23 | 35,695 | +2.18(+1.40%) |
Feb 14, 2018 | 152.34 | 156.47 | 150.41 | 156.05 | 66,071 | +3.05(+1.99%) |
Feb 13, 2018 | 153.24 | 153.85 | 151.14 | 153.00 | 23,387 | -0.72(-0.47%) |
Feb 12, 2018 | 151.83 | 154.59 | 150.18 | 153.72 | 106,863 | +2.45(+1.62%) |
Feb 09, 2018 | 150.11 | 152.12 | 146.65 | 151.27 | 87,887 | +1.84(+1.23%) |
Feb 08, 2018 | 156.87 | 157.93 | 149.84 | 149.42 | 83,723 | -6.52(-4.18%) |
Feb 07, 2018 | 160.07 | 160.78 | 155.94 | 155.94 | 58,686 | -4.98(-3.10%) |
Feb 06, 2018 | 155.16 | 161.87 | 155.08 | 160.92 | 58,702 | +2.44(+1.54%) |
Feb 05, 2018 | 164.46 | 164.46 | 155.97 | 158.49 | 23,639 | -7.22(-4.36%) |
Feb 02, 2018 | 170.09 | 170.09 | 165.71 | 165.71 | 52,950 | -4.31(-2.54%) |