Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 149.28 | 150.95 | 148.67 | 150.79 | 73,517 | +0.64(+0.42%) |
Apr 27, 2018 | 149.25 | 150.72 | 149.25 | 150.15 | 34,225 | +2.06(+1.39%) |
Apr 26, 2018 | 148.19 | 148.50 | 146.53 | 148.09 | 58,491 | -0.40(-0.27%) |
Apr 25, 2018 | 146.90 | 148.59 | 145.16 | 148.50 | 75,159 | +0.69(+0.47%) |
Apr 24, 2018 | 149.35 | 149.35 | 146.01 | 147.81 | 58,398 | -0.44(-0.30%) |
Apr 23, 2018 | 147.81 | 149.54 | 146.68 | 148.25 | 52,602 | -0.05(-0.03%) |
Apr 20, 2018 | 150.22 | 150.22 | 144.49 | 148.30 | 44,288 | -0.64(-0.43%) |
Apr 19, 2018 | 151.63 | 151.63 | 148.17 | 148.94 | 30,282 | -2.84(-1.87%) |
Apr 18, 2018 | 152.77 | 154.29 | 151.16 | 151.78 | 65,883 | +0.07(+0.04%) |
Apr 17, 2018 | 150.63 | 152.22 | 149.75 | 151.72 | 82,019 | +2.21(+1.47%) |
Apr 16, 2018 | 148.99 | 150.51 | 148.73 | 149.51 | 65,952 | +1.34(+0.91%) |
Apr 13, 2018 | 145.15 | 149.03 | 145.15 | 148.17 | 58,077 | +3.14(+2.16%) |
Apr 12, 2018 | 143.22 | 145.50 | 142.95 | 145.03 | 32,799 | +1.22(+0.85%) |
Apr 11, 2018 | 142.94 | 143.81 | 142.18 | 143.81 | 57,509 | +0.86(+0.60%) |
Apr 10, 2018 | 143.21 | 143.21 | 142.23 | 142.94 | 82,618 | +1.37(+0.97%) |
Apr 09, 2018 | 142.57 | 142.99 | 141.58 | 141.58 | 54,937 | -0.79(-0.55%) |
Apr 06, 2018 | 143.00 | 144.01 | 141.63 | 142.37 | 86,921 | -1.18(-0.82%) |
Apr 05, 2018 | 144.32 | 144.67 | 142.97 | 143.55 | 146,354 | -0.11(-0.08%) |
Apr 04, 2018 | 140.48 | 143.78 | 139.37 | 143.66 | 165,586 | +2.09(+1.47%) |
Apr 03, 2018 | 140.75 | 142.75 | 140.74 | 141.57 | 53,500 | +1.29(+0.92%) |
Apr 02, 2018 | 143.65 | 143.65 | 140.03 | 140.28 | 39,660 | -2.77(-1.94%) |
Mar 29, 2018 | 143.05 | 143.05 | 143.05 | 0 | +2.94(+2.10%) | |
Mar 28, 2018 | 141.25 | 141.25 | 139.15 | 140.11 | 43,837 | -1.19(-0.84%) |
Mar 27, 2018 | 144.34 | 144.34 | 141.28 | 141.30 | 36,214 | -2.78(-1.93%) |
Mar 26, 2018 | 143.27 | 144.16 | 140.45 | 144.08 | 25,809 | +2.80(+1.98%) |
Mar 23, 2018 | 146.30 | 148.33 | 140.83 | 141.28 | 80,610 | -5.98(-4.06%) |
Mar 22, 2018 | 145.89 | 148.18 | 144.55 | 147.26 | 40,430 | +0.11(+0.07%) |
Mar 21, 2018 | 143.54 | 147.31 | 143.54 | 147.15 | 43,258 | +3.37(+2.35%) |
Mar 20, 2018 | 147.56 | 147.56 | 142.61 | 143.78 | 53,574 | -3.18(-2.16%) |
Mar 19, 2018 | 148.18 | 149.28 | 146.31 | 146.95 | 40,972 | -1.37(-0.92%) |
Mar 16, 2018 | 148.37 | 150.62 | 147.54 | 148.32 | 107,080 | -0.37(-0.25%) |
Mar 15, 2018 | 150.72 | 151.37 | 148.64 | 148.69 | 58,547 | -2.55(-1.69%) |
Mar 14, 2018 | 152.31 | 152.31 | 150.79 | 151.24 | 44,509 | -0.58(-0.38%) |
Mar 13, 2018 | 152.66 | 153.25 | 150.05 | 151.82 | 57,414 | -0.02(-0.02%) |
Mar 12, 2018 | 152.33 | 155.16 | 150.99 | 151.84 | 102,161 | -0.26(-0.17%) |
Mar 09, 2018 | 151.86 | 153.01 | 150.95 | 152.10 | 58,101 | +1.02(+0.68%) |
Mar 08, 2018 | 148.19 | 151.22 | 148.19 | 151.08 | 64,462 | +2.32(+1.56%) |
Mar 07, 2018 | 149.95 | 146.99 | 148.76 | 60,011 | -0.13(-0.09%) | |
Mar 06, 2018 | 150.02 | 151.99 | 148.04 | 148.89 | 43,855 | -0.72(-0.48%) |
Mar 05, 2018 | 146.28 | 150.05 | 145.17 | 149.61 | 53,012 | +3.75(+2.57%) |
Mar 02, 2018 | 146.75 | 147.36 | 144.63 | 145.86 | 68,386 | -2.01(-1.36%) |
Mar 01, 2018 | 149.22 | 150.38 | 144.36 | 147.88 | 95,975 | -0.80(-0.54%) |
Feb 28, 2018 | 147.19 | 149.40 | 145.81 | 148.67 | 131,300 | +2.53(+1.73%) |
Feb 27, 2018 | 154.12 | 154.12 | 146.14 | 146.14 | 60,383 | -8.61(-5.57%) |
Feb 26, 2018 | 155.09 | 155.73 | 152.21 | 154.75 | 85,049 | -0.24(-0.16%) |
Feb 23, 2018 | 153.98 | 156.23 | 153.22 | 155.00 | 71,488 | +1.67(+1.09%) |
Feb 22, 2018 | 152.30 | 154.79 | 150.51 | 153.33 | 89,593 | +1.25(+0.82%) |
Feb 21, 2018 | 153.59 | 156.49 | 152.04 | 152.08 | 66,574 | -2.30(-1.49%) |
Feb 20, 2018 | 152.44 | 154.39 | 151.07 | 154.38 | 89,207 | +2.40(+1.58%) |
Feb 16, 2018 | 151.98 | 151.98 | 151.98 | 0 | -3.34(-2.15%) | |
Feb 15, 2018 | 154.51 | 156.28 | 153.74 | 155.31 | 36,366 | +2.14(+1.40%) |
Feb 14, 2018 | 149.53 | 153.59 | 147.64 | 153.18 | 67,313 | +2.99(+1.99%) |
Feb 13, 2018 | 150.42 | 151.01 | 148.35 | 150.18 | 23,826 | -0.71(-0.47%) |
Feb 12, 2018 | 149.03 | 151.74 | 147.41 | 150.89 | 108,871 | +2.41(+1.62%) |
Feb 09, 2018 | 147.34 | 149.32 | 143.94 | 148.48 | 89,538 | +1.81(+1.23%) |
Feb 08, 2018 | 153.98 | 155.02 | 147.08 | 146.67 | 85,295 | -6.40(-4.18%) |
Feb 07, 2018 | 157.12 | 157.81 | 153.07 | 153.07 | 59,788 | -4.89(-3.10%) |
Feb 06, 2018 | 152.30 | 158.89 | 152.22 | 157.96 | 59,805 | +2.39(+1.54%) |
Feb 05, 2018 | 161.43 | 161.43 | 153.09 | 155.57 | 24,083 | -7.09(-4.36%) |
Feb 02, 2018 | 166.96 | 166.96 | 162.65 | 162.65 | 53,944 | -4.24(-2.54%) |