Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 152.43 | 152.69 | 150.72 | 150.72 | 43,396 | -0.66(-0.44%) |
Apr 27, 2018 | 152.89 | 152.89 | 151.00 | 151.39 | 45,125 | +0.41(+0.27%) |
Apr 26, 2018 | 149.80 | 151.16 | 149.30 | 150.98 | 46,952 | +2.24(+1.50%) |
Apr 25, 2018 | 148.05 | 149.17 | 146.85 | 148.74 | 68,230 | +0.55(+0.37%) |
Apr 24, 2018 | 151.23 | 151.46 | 147.47 | 148.19 | 91,687 | -2.16(-1.44%) |
Apr 23, 2018 | 150.63 | 151.39 | 149.62 | 150.35 | 52,667 | +0.34(+0.23%) |
Apr 20, 2018 | 151.75 | 151.92 | 149.62 | 150.01 | 69,748 | -1.64(-1.08%) |
Apr 19, 2018 | 152.39 | 152.68 | 151.00 | 151.65 | 69,999 | -0.71(-0.46%) |
Apr 18, 2018 | 152.14 | 153.06 | 152.14 | 152.36 | 114,053 | +0.79(+0.52%) |
Apr 17, 2018 | 150.60 | 151.81 | 150.42 | 151.56 | 83,972 | +2.42(+1.63%) |
Apr 16, 2018 | 148.84 | 149.62 | 148.26 | 149.14 | 95,922 | +1.18(+0.80%) |
Apr 13, 2018 | 149.51 | 149.68 | 147.52 | 147.96 | 155,853 | -0.74(-0.50%) |
Apr 12, 2018 | 149.10 | 149.48 | 148.29 | 148.69 | 68,295 | +0.48(+0.32%) |
Apr 11, 2018 | 148.22 | 149.47 | 147.35 | 148.22 | 61,909 | -0.56(-0.38%) |
Apr 10, 2018 | 148.85 | 149.00 | 147.56 | 148.78 | 68,430 | +1.84(+1.25%) |
Apr 09, 2018 | 148.41 | 149.00 | 146.86 | 146.94 | 66,512 | -0.34(-0.23%) |
Apr 06, 2018 | 149.04 | 150.12 | 146.32 | 147.28 | 68,743 | -3.12(-2.08%) |
Apr 05, 2018 | 149.40 | 150.76 | 148.78 | 150.40 | 90,112 | +2.09(+1.41%) |
Apr 04, 2018 | 143.28 | 148.55 | 143.16 | 148.31 | 152,129 | +2.80(+1.92%) |
Apr 03, 2018 | 144.72 | 146.18 | 143.52 | 145.51 | 201,129 | +1.90(+1.32%) |
Apr 02, 2018 | 147.01 | 147.13 | 142.44 | 143.61 | 336,623 | -4.26(-2.88%) |
Mar 29, 2018 | 147.87 | 147.87 | 147.87 | 0 | +2.14(+1.47%) | |
Mar 28, 2018 | 146.62 | 147.68 | 144.86 | 145.73 | 95,352 | -1.73(-1.18%) |
Mar 27, 2018 | 151.32 | 151.32 | 146.53 | 147.46 | 103,024 | -2.86(-1.90%) |
Mar 26, 2018 | 148.60 | 150.40 | 147.17 | 150.32 | 82,604 | +4.03(+2.75%) |
Mar 23, 2018 | 149.39 | 150.12 | 146.22 | 146.30 | 154,316 | -2.69(-1.80%) |
Mar 22, 2018 | 151.00 | 151.48 | 148.98 | 148.98 | 109,350 | -3.33(-2.19%) |
Mar 21, 2018 | 152.54 | 153.35 | 151.91 | 152.31 | 89,094 | +0.01(+0.01%) |
Mar 20, 2018 | 151.89 | 152.48 | 151.72 | 152.30 | 51,308 | +0.73(+0.48%) |
Mar 19, 2018 | 152.80 | 153.14 | 150.56 | 151.57 | 101,555 | -1.85(-1.20%) |
Mar 16, 2018 | 153.68 | 154.29 | 153.42 | 153.42 | 59,708 | -0.06(-0.04%) |
Mar 15, 2018 | 154.05 | 154.25 | 153.22 | 153.48 | 36,489 | -0.18(-0.12%) |
Mar 14, 2018 | 154.82 | 154.96 | 153.41 | 153.66 | 64,094 | -0.49(-0.32%) |
Mar 13, 2018 | 155.95 | 156.18 | 153.89 | 154.15 | 66,048 | -1.00(-0.64%) |
Mar 12, 2018 | 155.16 | 155.77 | 154.87 | 155.15 | 92,880 | +0.44(+0.28%) |
Mar 09, 2018 | 153.33 | 154.72 | 152.96 | 154.71 | 74,237 | +2.23(+1.46%) |
Mar 08, 2018 | 152.71 | 152.89 | 151.99 | 152.48 | 54,901 | +0.46(+0.30%) |
Mar 07, 2018 | 152.26 | 152.02 | 75,946 | -0.91(-0.60%) | ||
Mar 06, 2018 | 152.34 | 152.94 | 151.48 | 152.93 | 59,659 | +1.24(+0.82%) |
Mar 05, 2018 | 149.68 | 152.02 | 149.24 | 151.69 | 758,188 | +1.56(+1.04%) |
Mar 02, 2018 | 148.09 | 150.35 | 147.38 | 150.13 | 81,596 | +0.30(+0.20%) |
Mar 01, 2018 | 151.39 | 151.88 | 148.28 | 149.83 | 115,488 | -1.53(-1.01%) |
Feb 28, 2018 | 152.93 | 153.44 | 151.37 | 151.37 | 78,990 | -0.93(-0.61%) |
Feb 27, 2018 | 155.19 | 155.43 | 152.27 | 152.30 | 108,867 | -3.21(-2.06%) |
Feb 26, 2018 | 154.88 | 155.51 | 154.36 | 155.51 | 81,835 | +1.27(+0.82%) |
Feb 23, 2018 | 153.09 | 154.24 | 152.46 | 154.24 | 65,137 | +2.01(+1.32%) |
Feb 22, 2018 | 151.90 | 152.23 | 54,461 | +0.20(+0.13%) | ||
Feb 21, 2018 | 152.81 | 154.47 | 152.04 | 152.04 | 62,459 | -0.15(-0.10%) |
Feb 20, 2018 | 152.34 | 153.81 | 151.70 | 152.19 | 159,760 | -0.65(-0.43%) |
Feb 16, 2018 | 152.84 | 152.84 | 152.84 | 0 | -0.71(-0.46%) | |
Feb 15, 2018 | 153.54 | 151.94 | 153.54 | 123,036 | +1.45(+0.95%) | |
Feb 14, 2018 | 148.86 | 152.44 | 148.60 | 152.09 | 180,566 | +2.36(+1.58%) |
Feb 13, 2018 | 148.50 | 150.01 | 148.50 | 149.73 | 94,833 | +0.73(+0.49%) |
Feb 12, 2018 | 148.53 | 149.73 | 146.79 | 149.00 | 204,348 | +2.01(+1.37%) |
Feb 09, 2018 | 147.45 | 148.26 | 141.76 | 146.99 | 305,561 | +0.86(+0.59%) |
Feb 08, 2018 | 152.42 | 152.52 | 146.07 | 146.13 | 231,760 | -5.98(-3.93%) |
Feb 07, 2018 | 152.34 | 154.41 | 152.02 | 152.11 | 168,768 | -0.07(-0.05%) |
Feb 06, 2018 | 145.73 | 152.57 | 145.13 | 152.19 | 340,330 | +1.71(+1.14%) |
Feb 05, 2018 | 152.41 | 154.64 | 148.41 | 150.48 | 247,184 | -3.55(-2.31%) |
Feb 02, 2018 | 156.24 | 156.97 | 153.74 | 154.03 | 174,099 | -1.61(-1.03%) |