Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 153.77 | 154.81 | 151.46 | 151.51 | 700,594 | -1.85(-1.21%) |
Apr 27, 2018 | 151.51 | 154.15 | 151.51 | 153.37 | 913,193 | +1.69(+1.12%) |
Apr 26, 2018 | 151.72 | 153.55 | 150.78 | 151.67 | 921,616 | -0.05(-0.03%) |
Apr 25, 2018 | 150.91 | 153.60 | 149.57 | 151.72 | 1,081,430 | +0.17(+0.11%) |
Apr 24, 2018 | 152.42 | 154.47 | 150.50 | 151.56 | 1,121,692 | +0.28(+0.19%) |
Apr 23, 2018 | 151.18 | 152.71 | 150.21 | 151.27 | 1,180,975 | +0.37(+0.25%) |
Apr 20, 2018 | 149.88 | 152.25 | 149.45 | 150.90 | 1,126,142 | +1.07(+0.72%) |
Apr 19, 2018 | 148.26 | 150.50 | 147.81 | 149.83 | 1,287,790 | +1.82(+1.23%) |
Apr 18, 2018 | 148.60 | 150.03 | 147.45 | 148.01 | 1,271,609 | +0.52(+0.35%) |
Apr 17, 2018 | 151.46 | 152.82 | 146.21 | 147.49 | 1,314,657 | -3.44(-2.28%) |
Apr 16, 2018 | 153.78 | 155.18 | 149.51 | 150.93 | 1,467,253 | -1.32(-0.87%) |
Apr 13, 2018 | 156.94 | 156.94 | 151.42 | 152.25 | 1,132,245 | -3.31(-2.13%) |
Apr 12, 2018 | 155.03 | 156.89 | 155.00 | 155.56 | 1,104,577 | +1.84(+1.19%) |
Apr 11, 2018 | 153.37 | 154.99 | 153.11 | 153.72 | 722,669 | -1.25(-0.81%) |
Apr 10, 2018 | 152.87 | 156.08 | 152.76 | 154.98 | 954,215 | +2.99(+1.97%) |
Apr 09, 2018 | 152.03 | 155.25 | 151.57 | 151.99 | 510,906 | +0.96(+0.63%) |
Apr 06, 2018 | 153.86 | 154.76 | 149.04 | 151.03 | 771,711 | -4.05(-2.61%) |
Apr 05, 2018 | 155.64 | 156.14 | 153.66 | 155.08 | 599,539 | +0.48(+0.31%) |
Apr 04, 2018 | 150.28 | 154.98 | 149.85 | 154.60 | 609,839 | +2.46(+1.62%) |
Apr 03, 2018 | 150.33 | 152.91 | 149.69 | 152.14 | 647,105 | +2.60(+1.74%) |
Apr 02, 2018 | 152.45 | 152.85 | 147.37 | 149.53 | 705,584 | -3.72(-2.42%) |
Mar 29, 2018 | 153.25 | 153.25 | 153.25 | 0 | +3.13(+2.09%) | |
Mar 28, 2018 | 150.35 | 151.94 | 148.75 | 150.12 | 695,998 | +0.22(+0.14%) |
Mar 27, 2018 | 153.62 | 154.11 | 148.79 | 149.90 | 614,822 | -3.25(-2.12%) |
Mar 26, 2018 | 150.37 | 153.71 | 149.49 | 153.15 | 985,892 | +5.59(+3.79%) |
Mar 23, 2018 | 151.66 | 152.71 | 147.14 | 147.56 | 1,152,569 | -4.11(-2.71%) |
Mar 22, 2018 | 155.19 | 157.18 | 151.58 | 151.66 | 1,090,193 | -5.98(-3.80%) |
Mar 21, 2018 | 157.29 | 159.73 | 156.46 | 157.65 | 504,043 | +0.80(+0.51%) |
Mar 20, 2018 | 158.23 | 158.84 | 156.34 | 156.85 | 579,919 | -0.50(-0.32%) |
Mar 19, 2018 | 158.26 | 158.75 | 155.52 | 157.35 | 765,006 | -0.90(-0.57%) |
Mar 16, 2018 | 158.24 | 159.89 | 158.16 | 158.25 | 1,562,544 | +0.03(+0.02%) |
Mar 15, 2018 | 158.99 | 159.28 | 157.40 | 158.21 | 570,004 | +0.02(+0.01%) |
Mar 14, 2018 | 161.36 | 161.56 | 157.54 | 158.20 | 573,145 | -2.28(-1.42%) |
Mar 13, 2018 | 163.14 | 163.17 | 159.99 | 160.47 | 488,375 | -1.55(-0.95%) |
Mar 12, 2018 | 163.16 | 164.05 | 161.33 | 162.02 | 759,228 | -1.58(-0.97%) |
Mar 09, 2018 | 163.16 | 163.64 | 161.63 | 163.60 | 968,354 | +1.76(+1.09%) |
Mar 08, 2018 | 162.93 | 162.93 | 159.42 | 161.84 | 656,758 | -0.42(-0.26%) |
Mar 07, 2018 | 162.46 | 159.49 | 162.25 | 715,121 | -0.12(-0.08%) | |
Mar 06, 2018 | 161.33 | 162.71 | 159.46 | 162.38 | 617,557 | +1.32(+0.82%) |
Mar 05, 2018 | 157.06 | 162.30 | 154.74 | 161.06 | 798,581 | +2.30(+1.45%) |
Mar 02, 2018 | 155.68 | 159.15 | 154.45 | 158.75 | 787,530 | +2.39(+1.53%) |
Mar 01, 2018 | 157.81 | 158.96 | 155.02 | 156.36 | 1,005,149 | -0.82(-0.52%) |
Feb 28, 2018 | 159.46 | 161.93 | 157.18 | 157.18 | 901,881 | -1.94(-1.22%) |
Feb 27, 2018 | 162.01 | 163.41 | 159.12 | 159.12 | 612,510 | -2.59(-1.60%) |
Feb 26, 2018 | 161.02 | 161.95 | 159.73 | 161.72 | 797,492 | +1.50(+0.94%) |
Feb 23, 2018 | 157.53 | 160.36 | 157.30 | 160.22 | 633,694 | +3.32(+2.12%) |
Feb 22, 2018 | 156.31 | 156.90 | 758,308 | -2.75(-1.72%) | ||
Feb 21, 2018 | 158.16 | 162.81 | 158.07 | 159.65 | 997,989 | +1.80(+1.14%) |
Feb 20, 2018 | 157.81 | 159.68 | 157.54 | 157.84 | 840,940 | -0.83(-0.52%) |
Feb 16, 2018 | 158.67 | 158.67 | 158.67 | 0 | +0.45(+0.28%) | |
Feb 15, 2018 | 159.40 | 159.77 | 157.13 | 158.22 | 801,058 | -0.73(-0.46%) |
Feb 14, 2018 | 153.30 | 159.22 | 153.11 | 158.95 | 921,746 | +4.83(+3.13%) |
Feb 13, 2018 | 151.80 | 155.07 | 151.68 | 154.12 | 799,683 | +1.16(+0.76%) |
Feb 12, 2018 | 151.86 | 155.13 | 150.03 | 152.97 | 945,929 | +1.76(+1.17%) |
Feb 09, 2018 | 149.57 | 152.33 | 146.55 | 151.20 | 982,529 | +3.54(+2.39%) |
Feb 08, 2018 | 153.34 | 153.38 | 147.57 | 147.67 | 1,320,237 | -5.48(-3.58%) |
Feb 07, 2018 | 152.20 | 155.12 | 151.96 | 153.15 | 619,032 | -0.07(-0.05%) |
Feb 06, 2018 | 155.95 | 148.88 | 153.22 | 1,678,610 | +2.38(+1.58%) | |
Feb 05, 2018 | 155.18 | 156.09 | 148.28 | 150.85 | 808,135 | -5.80(-3.71%) |
Feb 02, 2018 | 158.97 | 160.50 | 156.24 | 156.65 | 686,372 | -3.02(-1.89%) |