Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 145.90 | 145.99 | 142.03 | 142.05 | 915,357 | -3.14(-2.16%) |
Apr 27, 2018 | 143.59 | 145.49 | 143.21 | 145.19 | 884,771 | +1.70(+1.18%) |
Apr 26, 2018 | 143.77 | 144.89 | 142.49 | 143.49 | 1,443,294 | -0.19(-0.13%) |
Apr 25, 2018 | 134.04 | 144.79 | 134.04 | 143.68 | 1,891,898 | +5.52(+3.99%) |
Apr 24, 2018 | 138.72 | 140.16 | 137.73 | 138.17 | 994,508 | -0.45(-0.32%) |
Apr 23, 2018 | 137.69 | 138.74 | 137.34 | 138.62 | 795,868 | +1.21(+0.88%) |
Apr 20, 2018 | 139.75 | 140.05 | 136.90 | 137.41 | 835,966 | -2.57(-1.84%) |
Apr 19, 2018 | 139.05 | 140.34 | 137.93 | 139.98 | 742,900 | +0.55(+0.39%) |
Apr 18, 2018 | 138.72 | 140.53 | 138.72 | 139.43 | 1,164,869 | +0.68(+0.49%) |
Apr 17, 2018 | 139.69 | 139.76 | 138.22 | 138.75 | 909,637 | +0.23(+0.17%) |
Apr 16, 2018 | 138.12 | 139.36 | 137.78 | 138.52 | 844,551 | +1.40(+1.02%) |
Apr 13, 2018 | 137.91 | 138.13 | 136.06 | 137.12 | 1,128,630 | -0.07(-0.05%) |
Apr 12, 2018 | 137.37 | 138.48 | 136.78 | 137.19 | 710,812 | +0.61(+0.44%) |
Apr 11, 2018 | 136.00 | 137.63 | 136.00 | 136.58 | 576,148 | -0.81(-0.59%) |
Apr 10, 2018 | 136.99 | 137.95 | 135.53 | 137.39 | 778,586 | +2.08(+1.54%) |
Apr 09, 2018 | 134.94 | 137.25 | 134.43 | 135.31 | 718,196 | +0.82(+0.61%) |
Apr 06, 2018 | 136.59 | 137.20 | 132.99 | 134.48 | 828,087 | -2.84(-2.07%) |
Apr 05, 2018 | 136.79 | 138.28 | 136.28 | 137.32 | 611,786 | +1.01(+0.74%) |
Apr 04, 2018 | 134.42 | 136.61 | 133.97 | 136.30 | 642,704 | +0.31(+0.23%) |
Apr 03, 2018 | 134.31 | 136.78 | 133.34 | 136.00 | 1,078,750 | +2.61(+1.96%) |
Apr 02, 2018 | 135.00 | 135.76 | 131.65 | 133.38 | 1,547,665 | -1.18(-0.88%) |
Mar 29, 2018 | 134.57 | 134.57 | 134.57 | 0 | +0.18(+0.14%) | |
Mar 28, 2018 | 135.78 | 136.66 | 133.06 | 134.38 | 1,024,362 | -1.00(-0.74%) |
Mar 27, 2018 | 137.72 | 138.45 | 134.52 | 135.38 | 796,801 | -1.67(-1.22%) |
Mar 26, 2018 | 136.79 | 137.22 | 134.51 | 137.05 | 685,400 | +1.87(+1.38%) |
Mar 23, 2018 | 138.43 | 138.97 | 135.03 | 135.18 | 1,058,571 | -2.67(-1.94%) |
Mar 22, 2018 | 140.19 | 140.96 | 137.67 | 137.85 | 687,321 | -3.22(-2.28%) |
Mar 21, 2018 | 142.06 | 142.72 | 141.00 | 141.07 | 411,445 | -0.77(-0.55%) |
Mar 20, 2018 | 142.19 | 142.49 | 141.35 | 141.84 | 641,572 | -0.07(-0.05%) |
Mar 19, 2018 | 144.44 | 144.44 | 141.29 | 141.91 | 854,232 | -2.70(-1.87%) |
Mar 16, 2018 | 144.63 | 145.28 | 144.12 | 144.62 | 715,651 | +0.00(+0.00%) |
Mar 15, 2018 | 145.08 | 146.39 | 144.53 | 144.62 | 484,106 | -0.43(-0.30%) |
Mar 14, 2018 | 145.71 | 146.23 | 144.41 | 145.05 | 847,943 | -0.25(-0.17%) |
Mar 13, 2018 | 146.94 | 146.95 | 145.06 | 145.30 | 851,796 | -0.80(-0.55%) |
Mar 12, 2018 | 146.00 | 146.87 | 145.54 | 146.10 | 569,458 | -0.12(-0.08%) |
Mar 09, 2018 | 144.26 | 146.30 | 143.30 | 146.21 | 1,175,157 | +2.45(+1.71%) |
Mar 08, 2018 | 143.59 | 144.03 | 142.48 | 143.76 | 898,500 | +1.12(+0.79%) |
Mar 07, 2018 | 144.01 | 142.63 | 1,070,994 | -1.06(-0.74%) | ||
Mar 06, 2018 | 145.16 | 145.16 | 143.15 | 143.69 | 718,436 | -1.06(-0.73%) |
Mar 05, 2018 | 142.57 | 145.07 | 141.68 | 144.75 | 591,715 | +1.46(+1.02%) |
Mar 02, 2018 | 141.08 | 144.06 | 141.08 | 143.28 | 390,252 | +1.57(+1.11%) |
Mar 01, 2018 | 143.35 | 143.60 | 139.62 | 141.71 | 918,968 | -1.96(-1.37%) |
Feb 28, 2018 | 147.04 | 148.06 | 143.68 | 143.68 | 786,796 | -2.20(-1.51%) |
Feb 27, 2018 | 145.59 | 146.64 | 144.46 | 145.87 | 803,328 | +0.42(+0.29%) |
Feb 26, 2018 | 144.46 | 146.00 | 143.53 | 145.46 | 645,605 | +2.05(+1.43%) |
Feb 23, 2018 | 143.33 | 143.49 | 141.25 | 143.40 | 1,169,844 | +0.97(+0.68%) |
Feb 22, 2018 | 144.98 | 145.33 | 141.81 | 142.44 | 859,012 | -2.12(-1.47%) |
Feb 21, 2018 | 145.11 | 146.88 | 144.56 | 144.56 | 515,615 | -0.54(-0.37%) |
Feb 20, 2018 | 147.39 | 148.25 | 144.88 | 145.10 | 925,188 | -2.81(-1.90%) |
Feb 16, 2018 | 147.91 | 147.91 | 147.91 | 0 | +3.19(+2.20%) | |
Feb 15, 2018 | 144.28 | 144.77 | 142.89 | 144.72 | 685,134 | +1.06(+0.74%) |
Feb 14, 2018 | 141.54 | 143.80 | 141.21 | 143.67 | 575,044 | +1.40(+0.98%) |
Feb 13, 2018 | 139.56 | 143.13 | 139.08 | 142.27 | 750,796 | +2.10(+1.50%) |
Feb 12, 2018 | 140.50 | 141.80 | 138.48 | 140.17 | 880,465 | +0.34(+0.24%) |
Feb 09, 2018 | 138.74 | 141.00 | 136.90 | 139.83 | 1,127,183 | +2.18(+1.58%) |
Feb 08, 2018 | 140.84 | 142.27 | 137.61 | 137.65 | 1,508,659 | -3.49(-2.48%) |
Feb 07, 2018 | 140.77 | 142.28 | 140.24 | 141.15 | 1,070,959 | +0.82(+0.59%) |
Feb 06, 2018 | 134.26 | 141.40 | 133.34 | 140.32 | 1,594,349 | +2.44(+1.77%) |
Feb 05, 2018 | 141.20 | 142.13 | 135.93 | 137.88 | 793,112 | -3.26(-2.31%) |
Feb 02, 2018 | 143.07 | 143.69 | 141.08 | 141.15 | 803,560 | -2.81(-1.95%) |