Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 141.41 | 141.82 | 140.02 | 140.02 | 340,457 | -1.14(-0.81%) |
Apr 27, 2018 | 141.01 | 141.33 | 140.38 | 141.16 | 239,080 | +0.24(+0.17%) |
Apr 26, 2018 | 140.47 | 141.29 | 139.91 | 140.92 | 297,645 | +0.97(+0.69%) |
Apr 25, 2018 | 139.76 | 140.25 | 138.63 | 139.96 | 338,107 | +0.12(+0.08%) |
Apr 24, 2018 | 142.08 | 142.28 | 138.99 | 139.84 | 453,309 | -1.56(-1.11%) |
Apr 23, 2018 | 141.67 | 142.21 | 140.78 | 141.40 | 526,543 | +0.02(+0.01%) |
Apr 20, 2018 | 142.35 | 142.41 | 140.90 | 141.39 | 291,392 | -0.90(-0.63%) |
Apr 19, 2018 | 143.06 | 143.24 | 141.73 | 142.29 | 303,275 | -1.05(-0.73%) |
Apr 18, 2018 | 143.39 | 144.00 | 142.92 | 143.33 | 338,855 | +0.46(+0.32%) |
Apr 17, 2018 | 142.44 | 143.22 | 141.94 | 142.87 | 311,162 | +1.35(+0.95%) |
Apr 16, 2018 | 141.24 | 141.89 | 140.67 | 141.52 | 291,822 | +1.32(+0.94%) |
Apr 13, 2018 | 141.40 | 141.48 | 139.68 | 140.20 | 228,937 | -0.49(-0.35%) |
Apr 12, 2018 | 140.67 | 141.19 | 140.34 | 140.69 | 245,133 | +0.76(+0.55%) |
Apr 11, 2018 | 139.66 | 140.86 | 139.66 | 139.93 | 440,500 | -0.56(-0.40%) |
Apr 10, 2018 | 139.99 | 140.99 | 139.66 | 140.49 | 316,903 | +2.17(+1.57%) |
Apr 09, 2018 | 138.89 | 140.26 | 138.24 | 138.32 | 310,726 | +0.25(+0.18%) |
Apr 06, 2018 | 140.04 | 140.70 | 137.10 | 138.06 | 477,226 | -3.04(-2.15%) |
Apr 05, 2018 | 140.88 | 141.55 | 140.36 | 141.10 | 441,809 | +0.94(+0.67%) |
Apr 04, 2018 | 136.64 | 140.33 | 136.54 | 140.17 | 406,332 | +1.62(+1.17%) |
Apr 03, 2018 | 137.84 | 138.82 | 136.90 | 138.55 | 441,388 | +1.44(+1.05%) |
Apr 02, 2018 | 139.84 | 140.09 | 135.89 | 137.11 | 731,223 | -3.18(-2.27%) |
Mar 29, 2018 | 140.29 | 140.29 | 140.29 | 0 | +1.89(+1.37%) | |
Mar 28, 2018 | 139.32 | 139.60 | 138.01 | 138.40 | 601,588 | -0.56(-0.40%) |
Mar 27, 2018 | 141.56 | 141.68 | 138.28 | 138.96 | 615,430 | -1.97(-1.40%) |
Mar 26, 2018 | 139.62 | 141.05 | 138.36 | 140.93 | 685,587 | +3.23(+2.35%) |
Mar 23, 2018 | 140.49 | 141.12 | 137.55 | 137.70 | 632,533 | -2.72(-1.94%) |
Mar 22, 2018 | 142.64 | 143.26 | 140.34 | 140.42 | 499,107 | -3.35(-2.33%) |
Mar 21, 2018 | 143.71 | 144.90 | 143.56 | 143.77 | 483,379 | +0.22(+0.15%) |
Mar 20, 2018 | 143.79 | 143.94 | 143.27 | 143.56 | 1,601,208 | +0.28(+0.20%) |
Mar 19, 2018 | 144.19 | 144.30 | 142.37 | 143.28 | 276,782 | -1.49(-1.03%) |
Mar 16, 2018 | 144.22 | 145.10 | 144.22 | 144.76 | 238,494 | +0.66(+0.46%) |
Mar 15, 2018 | 144.86 | 144.90 | 143.70 | 144.10 | 261,138 | -0.51(-0.35%) |
Mar 14, 2018 | 145.90 | 146.00 | 144.38 | 144.61 | 246,393 | -0.64(-0.44%) |
Mar 13, 2018 | 146.71 | 146.72 | 144.96 | 145.25 | 439,100 | -0.68(-0.47%) |
Mar 12, 2018 | 146.21 | 146.37 | 145.61 | 145.93 | 237,561 | -0.06(-0.04%) |
Mar 09, 2018 | 144.63 | 146.00 | 144.30 | 146.00 | 388,870 | +2.22(+1.55%) |
Mar 08, 2018 | 143.83 | 143.96 | 142.96 | 143.77 | 338,059 | +0.44(+0.31%) |
Mar 07, 2018 | 143.56 | 143.33 | 783,936 | +0.04(+0.03%) | ||
Mar 06, 2018 | 142.82 | 143.37 | 141.98 | 143.29 | 546,956 | +1.04(+0.73%) |
Mar 05, 2018 | 139.90 | 142.57 | 139.88 | 142.25 | 315,145 | +1.83(+1.30%) |
Mar 02, 2018 | 138.34 | 140.65 | 138.00 | 140.42 | 370,206 | +1.20(+0.86%) |
Mar 01, 2018 | 140.38 | 141.08 | 138.25 | 139.22 | 425,211 | -1.23(-0.88%) |
Feb 28, 2018 | 142.29 | 142.64 | 140.44 | 140.46 | 264,756 | -1.28(-0.90%) |
Feb 27, 2018 | 143.62 | 144.15 | 141.71 | 141.73 | 383,000 | -1.77(-1.23%) |
Feb 26, 2018 | 143.24 | 143.59 | 142.32 | 143.50 | 417,729 | +0.70(+0.49%) |
Feb 23, 2018 | 141.51 | 142.80 | 141.05 | 142.80 | 293,865 | +2.10(+1.50%) |
Feb 22, 2018 | 141.37 | 142.19 | 140.38 | 140.70 | 303,634 | -0.18(-0.13%) |
Feb 21, 2018 | 141.89 | 143.28 | 140.88 | 140.88 | 325,437 | -0.74(-0.53%) |
Feb 20, 2018 | 141.84 | 142.59 | 141.18 | 141.62 | 722,410 | -0.73(-0.52%) |
Feb 16, 2018 | 142.36 | 142.36 | 142.36 | 0 | -0.07(-0.05%) | |
Feb 15, 2018 | 141.76 | 142.43 | 140.43 | 142.43 | 438,889 | +1.52(+1.08%) |
Feb 14, 2018 | 137.83 | 141.09 | 137.62 | 140.91 | 539,990 | +2.29(+1.65%) |
Feb 13, 2018 | 137.63 | 138.84 | 137.26 | 138.61 | 520,887 | +0.47(+0.34%) |
Feb 12, 2018 | 137.23 | 138.92 | 136.26 | 138.14 | 777,852 | +1.66(+1.22%) |
Feb 09, 2018 | 136.10 | 137.42 | 132.30 | 136.48 | 977,873 | +1.61(+1.19%) |
Feb 08, 2018 | 139.88 | 140.41 | 134.83 | 134.88 | 582,688 | -4.70(-3.37%) |
Feb 07, 2018 | 139.62 | 141.53 | 139.17 | 139.57 | 646,339 | -0.36(-0.26%) |
Feb 06, 2018 | 135.21 | 140.28 | 134.52 | 139.94 | 1,111,676 | +0.04(+0.03%) |
Feb 05, 2018 | 141.87 | 143.46 | 138.15 | 139.89 | 762,594 | -3.28(-2.29%) |
Feb 02, 2018 | 145.26 | 145.37 | 143.09 | 143.18 | 561,056 | -3.03(-2.07%) |