Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 128.29 | 128.29 | 120.03 | 122.47 | 1,329,041 | -4.98(-3.91%) |
Apr 27, 2018 | 131.00 | 133.00 | 123.36 | 127.45 | 2,139,822 | -15.57(-10.89%) |
Apr 26, 2018 | 143.41 | 144.49 | 141.33 | 143.02 | 419,708 | +0.55(+0.39%) |
Apr 25, 2018 | 144.34 | 144.34 | 139.75 | 142.47 | 562,560 | -1.60(-1.11%) |
Apr 24, 2018 | 144.59 | 147.78 | 142.50 | 144.07 | 458,926 | +0.82(+0.57%) |
Apr 23, 2018 | 146.63 | 146.81 | 141.92 | 143.25 | 333,522 | -2.82(-1.93%) |
Apr 20, 2018 | 147.00 | 148.72 | 145.75 | 146.07 | 340,270 | +0.01(+0.01%) |
Apr 19, 2018 | 146.29 | 146.58 | 144.56 | 146.06 | 220,488 | -0.97(-0.66%) |
Apr 18, 2018 | 147.13 | 148.61 | 146.49 | 147.03 | 238,212 | +0.27(+0.18%) |
Apr 17, 2018 | 145.01 | 146.99 | 145.01 | 146.76 | 138,800 | +2.64(+1.83%) |
Apr 16, 2018 | 142.59 | 145.41 | 142.03 | 144.12 | 170,874 | +1.92(+1.35%) |
Apr 13, 2018 | 144.68 | 144.68 | 141.14 | 142.20 | 144,151 | -2.18(-1.51%) |
Apr 12, 2018 | 144.17 | 145.22 | 142.91 | 144.38 | 308,672 | +1.01(+0.70%) |
Apr 11, 2018 | 139.06 | 144.10 | 138.38 | 143.37 | 369,223 | +4.46(+3.21%) |
Apr 10, 2018 | 139.47 | 140.40 | 137.68 | 138.91 | 933,305 | +1.42(+1.03%) |
Apr 09, 2018 | 140.05 | 140.83 | 137.45 | 137.49 | 262,589 | -1.29(-0.93%) |
Apr 06, 2018 | 143.54 | 143.54 | 138.21 | 138.78 | 204,593 | -5.61(-3.89%) |
Apr 05, 2018 | 142.06 | 145.32 | 141.12 | 144.39 | 534,988 | +2.79(+1.97%) |
Apr 04, 2018 | 136.33 | 142.16 | 134.12 | 141.60 | 536,317 | +3.71(+2.69%) |
Apr 03, 2018 | 138.62 | 140.25 | 135.70 | 137.89 | 309,477 | +0.27(+0.20%) |
Apr 02, 2018 | 142.45 | 142.80 | 133.60 | 137.62 | 573,369 | -5.41(-3.78%) |
Mar 29, 2018 | 143.03 | 143.03 | 143.03 | 0 | +2.27(+1.61%) | |
Mar 28, 2018 | 140.84 | 142.65 | 139.22 | 140.76 | 2,044,750 | -0.16(-0.11%) |
Mar 27, 2018 | 143.64 | 144.48 | 140.08 | 140.92 | 435,152 | -1.78(-1.25%) |
Mar 26, 2018 | 141.00 | 143.83 | 140.89 | 142.70 | 571,456 | +3.44(+2.47%) |
Mar 23, 2018 | 141.97 | 143.62 | 139.04 | 139.26 | 216,826 | -2.30(-1.62%) |
Mar 22, 2018 | 144.16 | 146.73 | 141.26 | 141.56 | 265,541 | -4.12(-2.83%) |
Mar 21, 2018 | 143.22 | 146.20 | 143.22 | 145.68 | 206,214 | +2.67(+1.87%) |
Mar 20, 2018 | 144.73 | 144.73 | 141.60 | 143.01 | 268,112 | -1.60(-1.11%) |
Mar 19, 2018 | 142.22 | 144.92 | 141.11 | 144.61 | 281,816 | +1.61(+1.13%) |
Mar 16, 2018 | 145.16 | 145.91 | 141.04 | 143.00 | 498,513 | -1.83(-1.26%) |
Mar 15, 2018 | 146.29 | 148.68 | 143.99 | 144.83 | 356,201 | -0.79(-0.54%) |
Mar 14, 2018 | 146.15 | 147.02 | 142.84 | 145.62 | 489,525 | -0.39(-0.27%) |
Mar 13, 2018 | 149.07 | 149.67 | 145.50 | 146.01 | 268,961 | -3.06(-2.05%) |
Mar 12, 2018 | 147.80 | 149.45 | 146.71 | 149.07 | 297,923 | +1.22(+0.83%) |
Mar 09, 2018 | 145.71 | 148.98 | 145.08 | 147.85 | 484,455 | +3.00(+2.07%) |
Mar 08, 2018 | 142.99 | 145.36 | 142.46 | 144.85 | 343,519 | +2.27(+1.59%) |
Mar 07, 2018 | 143.91 | 142.58 | 339,964 | +2.09(+1.49%) | ||
Mar 06, 2018 | 141.33 | 142.26 | 139.51 | 140.49 | 427,448 | -1.26(-0.89%) |
Mar 05, 2018 | 137.97 | 142.73 | 137.97 | 141.75 | 511,891 | +2.69(+1.93%) |
Mar 02, 2018 | 134.80 | 139.69 | 134.55 | 139.06 | 354,995 | +1.57(+1.14%) |
Mar 01, 2018 | 139.27 | 139.97 | 136.41 | 137.49 | 358,197 | -2.25(-1.61%) |
Feb 28, 2018 | 139.82 | 142.80 | 139.69 | 139.74 | 250,256 | +0.42(+0.30%) |
Feb 27, 2018 | 140.95 | 142.14 | 139.32 | 139.32 | 218,516 | -2.00(-1.42%) |
Feb 26, 2018 | 139.87 | 142.14 | 139.42 | 141.32 | 504,302 | +1.44(+1.03%) |
Feb 23, 2018 | 138.27 | 140.22 | 137.34 | 139.88 | 239,728 | +1.66(+1.20%) |
Feb 22, 2018 | 138.78 | 140.73 | 137.61 | 138.22 | 395,593 | +1.35(+0.99%) |
Feb 21, 2018 | 136.12 | 139.41 | 135.75 | 136.87 | 211,033 | +1.40(+1.03%) |
Feb 20, 2018 | 138.50 | 139.17 | 134.80 | 135.47 | 375,078 | -3.35(-2.41%) |
Feb 16, 2018 | 138.82 | 138.82 | 138.82 | 0 | -2.42(-1.71%) | |
Feb 15, 2018 | 141.97 | 136.33 | 141.24 | 768,859 | +3.50(+2.54%) | |
Feb 14, 2018 | 129.41 | 138.11 | 129.41 | 137.74 | 663,034 | +7.34(+5.63%) |
Feb 13, 2018 | 131.68 | 131.68 | 129.16 | 130.40 | 481,268 | -2.17(-1.64%) |
Feb 12, 2018 | 131.31 | 134.18 | 129.27 | 132.57 | 296,023 | +1.50(+1.14%) |
Feb 09, 2018 | 128.99 | 132.15 | 127.01 | 131.07 | 571,880 | +3.80(+2.99%) |
Feb 08, 2018 | 138.93 | 139.42 | 127.13 | 127.27 | 971,998 | -6.81(-5.08%) |
Feb 07, 2018 | 133.31 | 136.09 | 132.67 | 134.08 | 584,020 | +1.32(+0.99%) |
Feb 06, 2018 | 139.16 | 141.17 | 130.67 | 132.76 | 1,386,979 | -9.24(-6.51%) |
Feb 05, 2018 | 142.22 | 144.98 | 139.79 | 142.00 | 1,228,476 | -0.25(-0.18%) |
Feb 02, 2018 | 133.00 | 144.92 | 132.50 | 142.25 | 1,831,854 | +17.34(+13.88%) |