Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 148.13 | 149.01 | 146.86 | 147.85 | 2,420,288 | +0.22(+0.15%) |
Apr 27, 2018 | 145.03 | 149.18 | 145.00 | 147.63 | 3,113,140 | +1.64(+1.13%) |
Apr 26, 2018 | 148.48 | 149.54 | 138.49 | 145.99 | 4,578,251 | -5.14(-3.40%) |
Apr 25, 2018 | 146.68 | 151.68 | 145.52 | 151.13 | 2,031,541 | +4.42(+3.01%) |
Apr 24, 2018 | 155.31 | 157.12 | 144.48 | 146.71 | 2,866,071 | -7.73(-5.01%) |
Apr 23, 2018 | 158.41 | 159.38 | 154.23 | 154.44 | 1,267,358 | -3.98(-2.51%) |
Apr 20, 2018 | 158.87 | 161.16 | 157.71 | 158.42 | 1,753,920 | +0.19(+0.12%) |
Apr 19, 2018 | 160.16 | 160.40 | 156.98 | 158.23 | 1,033,498 | -2.05(-1.28%) |
Apr 18, 2018 | 158.96 | 161.09 | 158.68 | 160.28 | 1,287,959 | +2.34(+1.48%) |
Apr 17, 2018 | 157.91 | 158.96 | 157.23 | 157.94 | 979,564 | +1.19(+0.76%) |
Apr 16, 2018 | 156.17 | 156.88 | 155.01 | 156.74 | 1,070,940 | +1.83(+1.18%) |
Apr 13, 2018 | 156.10 | 156.17 | 153.87 | 154.91 | 987,239 | -0.07(-0.05%) |
Apr 12, 2018 | 154.20 | 155.74 | 153.85 | 154.98 | 814,711 | +1.98(+1.29%) |
Apr 11, 2018 | 153.14 | 154.27 | 152.50 | 153.00 | 845,233 | -1.84(-1.19%) |
Apr 10, 2018 | 152.84 | 155.47 | 152.68 | 154.85 | 1,726,903 | +4.65(+3.10%) |
Apr 09, 2018 | 151.13 | 153.17 | 149.99 | 150.19 | 1,069,925 | -0.19(-0.13%) |
Apr 06, 2018 | 152.93 | 153.94 | 148.54 | 150.38 | 1,549,992 | -4.26(-2.75%) |
Apr 05, 2018 | 154.41 | 156.25 | 153.46 | 154.64 | 902,858 | +1.11(+0.72%) |
Apr 04, 2018 | 148.52 | 153.80 | 147.90 | 153.53 | 1,596,077 | +1.97(+1.30%) |
Apr 03, 2018 | 149.78 | 151.65 | 149.16 | 151.57 | 1,064,292 | +1.96(+1.31%) |
Apr 02, 2018 | 152.70 | 153.50 | 147.12 | 149.61 | 1,293,926 | -4.00(-2.60%) |
Mar 29, 2018 | 153.61 | 153.61 | 153.61 | 0 | +2.59(+1.71%) | |
Mar 28, 2018 | 153.18 | 153.67 | 150.44 | 151.02 | 1,206,831 | -1.98(-1.30%) |
Mar 27, 2018 | 156.87 | 157.74 | 152.48 | 153.00 | 1,593,027 | -3.83(-2.44%) |
Mar 26, 2018 | 155.34 | 156.84 | 152.64 | 156.83 | 1,193,081 | +4.83(+3.18%) |
Mar 23, 2018 | 158.35 | 158.92 | 151.80 | 152.00 | 1,595,954 | -5.95(-3.77%) |
Mar 22, 2018 | 161.79 | 162.21 | 157.86 | 157.95 | 1,274,469 | -5.28(-3.24%) |
Mar 21, 2018 | 162.11 | 165.09 | 161.76 | 163.23 | 1,083,288 | +1.22(+0.75%) |
Mar 20, 2018 | 164.06 | 165.95 | 161.89 | 162.01 | 1,461,649 | -1.36(-0.83%) |
Mar 19, 2018 | 163.93 | 164.19 | 161.51 | 163.37 | 869,536 | -0.73(-0.44%) |
Mar 16, 2018 | 161.78 | 165.08 | 161.54 | 164.10 | 1,315,319 | +2.36(+1.46%) |
Mar 15, 2018 | 161.52 | 163.07 | 160.69 | 161.73 | 754,411 | +0.56(+0.35%) |
Mar 14, 2018 | 164.37 | 164.63 | 160.80 | 161.18 | 959,387 | -2.16(-1.32%) |
Mar 13, 2018 | 164.18 | 165.68 | 162.84 | 163.33 | 916,711 | -0.45(-0.27%) |
Mar 12, 2018 | 168.16 | 168.16 | 162.94 | 163.78 | 1,157,591 | -3.79(-2.26%) |
Mar 09, 2018 | 164.17 | 168.72 | 163.53 | 167.57 | 1,465,060 | +4.87(+2.99%) |
Mar 08, 2018 | 160.63 | 162.80 | 159.57 | 162.70 | 1,573,887 | +4.28(+2.70%) |
Mar 07, 2018 | 159.42 | 157.20 | 158.42 | 1,361,770 | -1.30(-0.82%) | |
Mar 06, 2018 | 159.87 | 162.21 | 159.42 | 159.72 | 1,307,136 | +0.65(+0.41%) |
Mar 05, 2018 | 159.94 | 155.20 | 159.08 | 1,142,630 | +1.41(+0.89%) | |
Mar 02, 2018 | 158.35 | 158.81 | 155.54 | 157.67 | 1,507,697 | -1.57(-0.99%) |
Mar 01, 2018 | 160.31 | 162.85 | 157.75 | 159.24 | 2,038,175 | -1.05(-0.66%) |
Feb 28, 2018 | 164.17 | 165.33 | 160.25 | 160.29 | 1,094,951 | -3.07(-1.88%) |
Feb 27, 2018 | 166.55 | 167.15 | 163.33 | 163.36 | 802,895 | -3.29(-1.97%) |
Feb 26, 2018 | 165.81 | 167.23 | 164.74 | 166.65 | 957,967 | +1.78(+1.08%) |
Feb 23, 2018 | 166.02 | 166.50 | 162.76 | 164.87 | 804,695 | -0.31(-0.19%) |
Feb 22, 2018 | 165.18 | 944,907 | +2.35(+1.45%) | |||
Feb 21, 2018 | 163.21 | 165.90 | 162.79 | 162.83 | 765,992 | -0.28(-0.17%) |
Feb 20, 2018 | 163.46 | 164.87 | 162.04 | 163.11 | 994,420 | -1.45(-0.88%) |
Feb 16, 2018 | 164.55 | 164.55 | 164.55 | 0 | -1.27(-0.76%) | |
Feb 15, 2018 | 166.39 | 167.79 | 164.43 | 165.82 | 1,024,454 | +0.66(+0.40%) |
Feb 14, 2018 | 160.86 | 165.43 | 160.41 | 165.16 | 1,283,054 | +3.65(+2.26%) |
Feb 13, 2018 | 161.51 | 162.41 | 160.71 | 161.51 | 1,199,534 | -1.03(-0.63%) |
Feb 12, 2018 | 160.47 | 164.13 | 159.72 | 162.54 | 1,702,397 | +3.67(+2.31%) |
Feb 09, 2018 | 159.02 | 160.39 | 151.28 | 158.87 | 2,323,112 | +2.14(+1.36%) |
Feb 08, 2018 | 163.92 | 163.92 | 156.72 | 156.73 | 1,693,298 | -7.31(-4.46%) |
Feb 07, 2018 | 166.68 | 167.51 | 163.92 | 164.04 | 1,683,546 | -3.23(-1.93%) |
Feb 06, 2018 | 168.29 | 159.09 | 167.27 | 3,342,875 | +2.33(+1.41%) | |
Feb 05, 2018 | 168.38 | 170.36 | 161.74 | 164.94 | 1,963,144 | -5.66(-3.32%) |
Feb 02, 2018 | 172.82 | 173.11 | 167.47 | 170.60 | 2,237,728 | -2.53(-1.46%) |