Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 159.01 | 159.50 | 157.62 | 157.78 | 1,146,452 | -0.52(-0.33%) |
Apr 27, 2018 | 155.80 | 158.92 | 155.12 | 158.31 | 956,579 | +2.06(+1.32%) |
Apr 26, 2018 | 153.65 | 158.83 | 153.00 | 156.25 | 2,339,442 | +4.78(+3.15%) |
Apr 25, 2018 | 151.22 | 152.57 | 150.28 | 151.47 | 957,358 | -0.04(-0.03%) |
Apr 24, 2018 | 150.47 | 152.11 | 150.17 | 151.51 | 1,276,826 | +0.68(+0.45%) |
Apr 23, 2018 | 151.18 | 151.23 | 150.15 | 150.83 | 1,006,100 | +0.11(+0.07%) |
Apr 20, 2018 | 152.03 | 152.32 | 150.30 | 150.72 | 1,240,804 | -0.81(-0.54%) |
Apr 19, 2018 | 154.33 | 154.44 | 150.34 | 151.53 | 939,264 | -3.23(-2.09%) |
Apr 18, 2018 | 155.74 | 155.91 | 154.51 | 154.76 | 763,089 | -0.51(-0.33%) |
Apr 17, 2018 | 154.83 | 156.05 | 153.94 | 155.27 | 995,293 | +1.16(+0.75%) |
Apr 16, 2018 | 155.02 | 155.45 | 153.54 | 154.12 | 966,297 | -0.15(-0.10%) |
Apr 13, 2018 | 153.84 | 154.30 | 152.78 | 154.26 | 837,235 | +0.76(+0.49%) |
Apr 12, 2018 | 155.37 | 155.51 | 152.78 | 153.50 | 918,439 | -1.85(-1.19%) |
Apr 11, 2018 | 156.31 | 157.62 | 155.22 | 155.36 | 744,169 | -1.38(-0.88%) |
Apr 10, 2018 | 156.35 | 158.11 | 156.09 | 156.74 | 977,821 | +0.49(+0.32%) |
Apr 09, 2018 | 156.08 | 157.64 | 155.44 | 156.25 | 1,031,368 | +0.42(+0.27%) |
Apr 06, 2018 | 157.64 | 158.61 | 155.46 | 155.83 | 926,127 | -1.63(-1.03%) |
Apr 05, 2018 | 159.20 | 159.20 | 155.91 | 157.45 | 1,104,050 | -2.09(-1.31%) |
Apr 04, 2018 | 156.66 | 160.10 | 156.15 | 159.55 | 1,146,347 | +2.67(+1.70%) |
Apr 03, 2018 | 155.94 | 157.70 | 154.26 | 156.88 | 888,249 | +0.95(+0.61%) |
Apr 02, 2018 | 157.21 | 157.87 | 154.84 | 155.93 | 975,349 | -0.77(-0.49%) |
Mar 29, 2018 | 156.69 | 156.69 | 156.69 | 0 | -1.35(-0.86%) | |
Mar 28, 2018 | 155.34 | 159.38 | 154.84 | 158.05 | 1,597,885 | +3.14(+2.03%) |
Mar 27, 2018 | 154.04 | 156.26 | 151.90 | 154.90 | 1,178,751 | +1.16(+0.76%) |
Mar 26, 2018 | 151.92 | 154.00 | 151.32 | 153.74 | 900,055 | +2.78(+1.84%) |
Mar 23, 2018 | 153.04 | 154.27 | 150.65 | 150.96 | 1,087,552 | -2.06(-1.35%) |
Mar 22, 2018 | 155.08 | 156.31 | 152.96 | 153.02 | 1,337,949 | -2.21(-1.43%) |
Mar 21, 2018 | 155.02 | 156.08 | 153.38 | 155.23 | 1,417,561 | +0.38(+0.25%) |
Mar 20, 2018 | 153.97 | 155.33 | 153.67 | 154.85 | 1,134,074 | +1.03(+0.67%) |
Mar 19, 2018 | 154.86 | 154.89 | 152.91 | 153.82 | 1,074,484 | -1.01(-0.65%) |
Mar 16, 2018 | 152.89 | 154.98 | 152.69 | 154.83 | 1,453,184 | +2.22(+1.46%) |
Mar 15, 2018 | 152.31 | 152.77 | 151.48 | 152.61 | 864,842 | +0.44(+0.29%) |
Mar 14, 2018 | 154.73 | 155.03 | 150.92 | 152.18 | 2,434,494 | -2.18(-1.41%) |
Mar 13, 2018 | 154.83 | 155.61 | 153.86 | 154.36 | 1,307,181 | -0.01(-0.01%) |
Mar 12, 2018 | 154.79 | 155.14 | 153.71 | 154.37 | 1,297,427 | -0.43(-0.28%) |
Mar 09, 2018 | 154.88 | 155.13 | 153.02 | 154.79 | 1,142,125 | +0.12(+0.08%) |
Mar 08, 2018 | 153.38 | 155.20 | 152.60 | 154.67 | 977,376 | +1.39(+0.91%) |
Mar 07, 2018 | 153.28 | 754,365 | -0.12(-0.08%) | |||
Mar 06, 2018 | 152.34 | 154.11 | 151.27 | 153.40 | 919,609 | +0.63(+0.41%) |
Mar 05, 2018 | 151.02 | 154.05 | 151.02 | 152.77 | 1,481,526 | +1.82(+1.21%) |
Mar 02, 2018 | 151.86 | 152.97 | 149.27 | 150.95 | 1,228,078 | -0.86(-0.57%) |
Mar 01, 2018 | 150.36 | 153.65 | 149.47 | 151.81 | 1,545,911 | +1.29(+0.86%) |
Feb 28, 2018 | 150.04 | 152.25 | 149.50 | 150.52 | 1,488,898 | +1.18(+0.79%) |
Feb 27, 2018 | 152.14 | 153.07 | 149.03 | 149.34 | 1,265,399 | -2.29(-1.51%) |
Feb 26, 2018 | 151.76 | 152.82 | 149.64 | 151.63 | 1,136,638 | +0.16(+0.10%) |
Feb 23, 2018 | 149.66 | 151.52 | 149.28 | 151.48 | 1,005,243 | +1.97(+1.31%) |
Feb 22, 2018 | 150.46 | 147.68 | 149.51 | 1,894,735 | +1.85(+1.25%) | |
Feb 21, 2018 | 144.74 | 150.35 | 144.02 | 147.66 | 3,264,205 | +3.44(+2.38%) |
Feb 20, 2018 | 145.25 | 147.27 | 143.91 | 144.22 | 1,778,856 | -1.89(-1.29%) |
Feb 16, 2018 | 146.11 | 146.11 | 146.11 | 0 | -1.34(-0.91%) | |
Feb 15, 2018 | 145.16 | 148.13 | 144.76 | 147.45 | 1,203,772 | +2.86(+1.98%) |
Feb 14, 2018 | 145.38 | 145.65 | 142.97 | 144.59 | 1,244,987 | -1.87(-1.28%) |
Feb 13, 2018 | 145.49 | 147.30 | 145.15 | 146.46 | 1,362,259 | +1.07(+0.73%) |
Feb 12, 2018 | 145.25 | 145.97 | 141.61 | 145.39 | 1,815,829 | +0.51(+0.35%) |
Feb 09, 2018 | 140.69 | 146.07 | 139.89 | 144.88 | 2,586,304 | +5.16(+3.70%) |
Feb 08, 2018 | 143.48 | 143.94 | 139.71 | 139.72 | 1,567,796 | -3.76(-2.62%) |
Feb 07, 2018 | 142.94 | 145.88 | 142.25 | 143.48 | 1,319,787 | -0.04(-0.03%) |
Feb 06, 2018 | 141.65 | 144.83 | 140.06 | 143.52 | 2,023,458 | -1.22(-0.84%) |
Feb 05, 2018 | 146.67 | 147.94 | 141.87 | 144.74 | 889,258 | -2.58(-1.75%) |
Feb 02, 2018 | 147.16 | 148.59 | 145.85 | 147.32 | 1,258,173 | -0.52(-0.35%) |