Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 152.27 | 153.31 | 149.99 | 150.04 | 707,463 | -1.83(-1.21%) |
Apr 27, 2018 | 150.04 | 152.65 | 150.04 | 151.88 | 922,147 | +1.68(+1.12%) |
Apr 26, 2018 | 150.25 | 152.06 | 149.32 | 150.20 | 930,653 | -0.05(-0.03%) |
Apr 25, 2018 | 149.45 | 152.10 | 148.12 | 150.25 | 1,092,034 | +0.16(+0.11%) |
Apr 24, 2018 | 150.94 | 152.97 | 149.04 | 150.08 | 1,132,690 | +0.28(+0.19%) |
Apr 23, 2018 | 149.71 | 151.23 | 148.75 | 149.80 | 1,192,555 | +0.37(+0.25%) |
Apr 20, 2018 | 148.42 | 150.77 | 148.00 | 149.43 | 1,137,184 | +1.06(+0.72%) |
Apr 19, 2018 | 146.82 | 149.04 | 146.38 | 148.37 | 1,300,417 | +1.80(+1.23%) |
Apr 18, 2018 | 147.16 | 148.58 | 146.02 | 146.57 | 1,284,077 | +0.51(+0.35%) |
Apr 17, 2018 | 149.99 | 151.34 | 144.79 | 146.06 | 1,327,547 | -3.41(-2.28%) |
Apr 16, 2018 | 152.29 | 153.67 | 148.06 | 149.47 | 1,481,640 | -1.31(-0.87%) |
Apr 13, 2018 | 155.42 | 155.42 | 149.95 | 150.78 | 1,143,346 | -3.28(-2.13%) |
Apr 12, 2018 | 153.53 | 155.37 | 153.50 | 154.05 | 1,115,408 | +1.82(+1.19%) |
Apr 11, 2018 | 151.88 | 153.48 | 151.62 | 152.23 | 729,755 | -1.24(-0.81%) |
Apr 10, 2018 | 151.38 | 154.56 | 151.27 | 153.47 | 963,571 | +2.96(+1.97%) |
Apr 09, 2018 | 150.55 | 153.75 | 150.10 | 150.51 | 515,915 | +0.95(+0.63%) |
Apr 06, 2018 | 152.36 | 153.26 | 147.60 | 149.56 | 779,278 | -4.01(-2.61%) |
Apr 05, 2018 | 154.13 | 154.63 | 152.17 | 153.57 | 605,417 | +0.48(+0.31%) |
Apr 04, 2018 | 148.82 | 153.47 | 148.40 | 153.10 | 615,818 | +2.44(+1.62%) |
Apr 03, 2018 | 148.87 | 151.43 | 148.23 | 150.66 | 653,450 | +2.58(+1.74%) |
Apr 02, 2018 | 150.97 | 151.37 | 145.94 | 148.08 | 712,502 | -3.68(-2.42%) |
Mar 29, 2018 | 151.76 | 151.76 | 151.76 | 0 | +3.10(+2.09%) | |
Mar 28, 2018 | 148.89 | 150.46 | 147.31 | 148.66 | 702,823 | +0.21(+0.14%) |
Mar 27, 2018 | 152.12 | 152.61 | 147.34 | 148.45 | 620,850 | -3.22(-2.12%) |
Mar 26, 2018 | 148.91 | 152.22 | 148.03 | 151.66 | 995,559 | +5.54(+3.79%) |
Mar 23, 2018 | 150.19 | 151.23 | 145.71 | 146.12 | 1,163,870 | -4.07(-2.71%) |
Mar 22, 2018 | 153.68 | 155.65 | 150.11 | 150.19 | 1,100,882 | -5.93(-3.80%) |
Mar 21, 2018 | 155.76 | 158.18 | 154.94 | 156.12 | 508,985 | +0.79(+0.51%) |
Mar 20, 2018 | 156.69 | 157.30 | 154.82 | 155.33 | 585,605 | -0.49(-0.32%) |
Mar 19, 2018 | 156.73 | 157.20 | 154.01 | 155.82 | 772,507 | -0.89(-0.57%) |
Mar 16, 2018 | 156.70 | 158.34 | 156.62 | 156.71 | 1,577,865 | +0.03(+0.02%) |
Mar 15, 2018 | 157.44 | 157.73 | 155.87 | 156.68 | 575,593 | +0.02(+0.01%) |
Mar 14, 2018 | 159.80 | 159.99 | 156.01 | 156.66 | 578,765 | -2.26(-1.42%) |
Mar 13, 2018 | 161.56 | 161.59 | 158.44 | 158.92 | 493,164 | -1.53(-0.95%) |
Mar 12, 2018 | 161.57 | 162.46 | 159.76 | 160.45 | 766,672 | -1.56(-0.97%) |
Mar 09, 2018 | 161.57 | 162.05 | 160.06 | 162.01 | 977,848 | +1.75(+1.09%) |
Mar 08, 2018 | 161.34 | 161.34 | 157.87 | 160.27 | 663,198 | -0.41(-0.26%) |
Mar 07, 2018 | 160.88 | 157.94 | 160.68 | 722,133 | -0.12(-0.08%) | |
Mar 06, 2018 | 159.76 | 161.13 | 157.91 | 160.80 | 623,612 | +1.31(+0.82%) |
Mar 05, 2018 | 155.53 | 160.73 | 153.23 | 159.49 | 806,411 | +2.28(+1.45%) |
Mar 02, 2018 | 154.17 | 157.60 | 152.95 | 157.21 | 795,252 | +2.37(+1.53%) |
Mar 01, 2018 | 156.28 | 157.42 | 153.52 | 154.84 | 1,015,004 | -0.81(-0.52%) |
Feb 28, 2018 | 157.91 | 160.36 | 155.65 | 155.65 | 910,725 | -1.93(-1.22%) |
Feb 27, 2018 | 160.43 | 161.83 | 157.58 | 157.58 | 618,515 | -2.57(-1.60%) |
Feb 26, 2018 | 159.46 | 160.38 | 158.18 | 160.15 | 805,312 | +1.48(+0.94%) |
Feb 23, 2018 | 156.00 | 158.80 | 155.77 | 158.66 | 639,908 | +3.29(+2.12%) |
Feb 22, 2018 | 154.79 | 155.38 | 765,743 | -2.72(-1.72%) | ||
Feb 21, 2018 | 156.63 | 161.23 | 156.53 | 158.10 | 1,007,774 | +1.79(+1.14%) |
Feb 20, 2018 | 156.28 | 158.13 | 156.01 | 156.31 | 849,186 | -0.82(-0.52%) |
Feb 16, 2018 | 157.13 | 157.13 | 157.13 | 0 | +0.44(+0.28%) | |
Feb 15, 2018 | 157.85 | 158.22 | 155.60 | 156.69 | 808,912 | -0.72(-0.46%) |
Feb 14, 2018 | 151.81 | 157.67 | 151.62 | 157.41 | 930,784 | +4.78(+3.13%) |
Feb 13, 2018 | 150.32 | 153.56 | 150.21 | 152.63 | 807,524 | +1.15(+0.76%) |
Feb 12, 2018 | 150.39 | 153.63 | 148.57 | 151.48 | 955,205 | +1.75(+1.17%) |
Feb 09, 2018 | 148.12 | 150.85 | 145.13 | 149.73 | 992,163 | +3.50(+2.39%) |
Feb 08, 2018 | 151.85 | 151.89 | 146.13 | 146.23 | 1,333,182 | -5.43(-3.58%) |
Feb 07, 2018 | 150.73 | 153.61 | 150.48 | 151.66 | 625,101 | -0.07(-0.05%) |
Feb 06, 2018 | 154.44 | 147.43 | 151.73 | 1,695,069 | +2.35(+1.58%) | |
Feb 05, 2018 | 153.68 | 154.58 | 146.84 | 149.38 | 816,059 | -5.75(-3.71%) |
Feb 02, 2018 | 157.42 | 158.94 | 154.72 | 155.13 | 693,102 | -2.99(-1.89%) |