Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 143.33 | 143.91 | 141.73 | 141.76 | 16,895,824 | -1.27(-0.89%) |
Apr 27, 2018 | 143.20 | 143.65 | 142.18 | 143.03 | 19,180,630 | -0.20(-0.14%) |
Apr 26, 2018 | 142.78 | 143.69 | 142.33 | 143.23 | 16,069,789 | +0.66(+0.46%) |
Apr 25, 2018 | 142.72 | 143.13 | 141.50 | 142.57 | 23,767,084 | -0.21(-0.15%) |
Apr 24, 2018 | 144.14 | 144.82 | 141.64 | 142.78 | 26,882,672 | -0.82(-0.57%) |
Apr 23, 2018 | 144.03 | 144.50 | 142.91 | 143.61 | 14,348,293 | -0.21(-0.15%) |
Apr 20, 2018 | 144.28 | 144.90 | 143.45 | 143.82 | 23,232,506 | -0.78(-0.54%) |
Apr 19, 2018 | 145.29 | 145.66 | 144.13 | 144.60 | 17,485,192 | -1.01(-0.69%) |
Apr 18, 2018 | 145.64 | 146.44 | 145.31 | 145.60 | 18,351,616 | +0.39(+0.27%) |
Apr 17, 2018 | 144.43 | 145.61 | 144.20 | 145.22 | 20,140,216 | +1.56(+1.09%) |
Apr 16, 2018 | 143.16 | 144.07 | 142.49 | 143.65 | 20,372,200 | +1.31(+0.92%) |
Apr 13, 2018 | 143.58 | 143.62 | 141.94 | 142.34 | 21,429,512 | -0.75(-0.52%) |
Apr 12, 2018 | 142.78 | 143.69 | 142.32 | 143.09 | 15,585,485 | +0.97(+0.68%) |
Apr 11, 2018 | 141.26 | 142.67 | 141.12 | 142.12 | 16,097,182 | +0.31(+0.22%) |
Apr 10, 2018 | 140.67 | 142.34 | 140.23 | 141.81 | 26,738,192 | +2.63(+1.89%) |
Apr 09, 2018 | 139.98 | 141.09 | 139.08 | 139.19 | 20,538,428 | +0.17(+0.12%) |
Apr 06, 2018 | 140.88 | 141.83 | 137.90 | 139.02 | 27,863,780 | -2.83(-1.99%) |
Apr 05, 2018 | 141.50 | 142.03 | 140.83 | 141.85 | 18,672,194 | +1.16(+0.83%) |
Apr 04, 2018 | 137.30 | 141.07 | 137.09 | 140.69 | 32,012,132 | +1.77(+1.27%) |
Apr 03, 2018 | 137.78 | 139.24 | 137.12 | 138.92 | 32,292,230 | +1.96(+1.43%) |
Apr 02, 2018 | 140.09 | 140.60 | 136.08 | 136.96 | 37,893,648 | -3.42(-2.44%) |
Mar 29, 2018 | 140.38 | 140.38 | 140.38 | 0 | +1.41(+1.01%) | |
Mar 28, 2018 | 139.37 | 139.94 | 138.12 | 138.98 | 28,667,970 | -0.05(-0.03%) |
Mar 27, 2018 | 142.07 | 142.11 | 138.42 | 139.02 | 35,490,712 | -2.75(-1.94%) |
Mar 26, 2018 | 140.62 | 141.81 | 139.09 | 141.77 | 30,747,824 | +3.03(+2.19%) |
Mar 23, 2018 | 141.98 | 142.51 | 138.69 | 138.74 | 38,659,252 | -3.05(-2.15%) |
Mar 22, 2018 | 143.92 | 144.81 | 141.75 | 141.79 | 32,175,062 | -3.18(-2.19%) |
Mar 21, 2018 | 144.20 | 145.99 | 144.09 | 144.97 | 24,079,430 | +0.84(+0.58%) |
Mar 20, 2018 | 144.52 | 144.84 | 143.69 | 144.12 | 12,374,703 | -0.04(-0.03%) |
Mar 19, 2018 | 144.98 | 145.02 | 142.47 | 144.16 | 27,814,342 | -1.40(-0.96%) |
Mar 16, 2018 | 144.81 | 146.00 | 144.60 | 145.56 | 39,026,352 | +0.81(+0.56%) |
Mar 15, 2018 | 145.84 | 145.88 | 144.25 | 144.75 | 15,361,167 | -0.73(-0.50%) |
Mar 14, 2018 | 146.87 | 147.03 | 145.21 | 145.48 | 19,615,364 | -0.69(-0.47%) |
Mar 13, 2018 | 147.59 | 147.87 | 145.88 | 146.17 | 19,243,832 | -0.68(-0.47%) |
Mar 12, 2018 | 146.90 | 147.27 | 146.20 | 146.86 | 16,595,567 | +0.26(+0.18%) |
Mar 09, 2018 | 145.11 | 146.67 | 144.71 | 146.60 | 27,022,422 | +2.31(+1.60%) |
Mar 08, 2018 | 144.73 | 145.26 | 143.44 | 144.29 | 25,338,996 | -0.30(-0.20%) |
Mar 07, 2018 | 144.76 | 144.59 | 24,570,542 | +1.26(+0.88%) | ||
Mar 06, 2018 | 142.46 | 143.34 | 140.95 | 143.32 | 18,688,544 | +1.53(+1.08%) |
Mar 05, 2018 | 140.05 | 142.30 | 139.72 | 141.79 | 21,246,326 | +1.25(+0.89%) |
Mar 02, 2018 | 137.18 | 140.91 | 136.89 | 140.54 | 34,518,848 | +2.21(+1.60%) |
Mar 01, 2018 | 138.41 | 139.82 | 136.88 | 138.32 | 42,200,592 | -0.37(-0.27%) |
Feb 28, 2018 | 141.27 | 141.69 | 138.66 | 138.69 | 32,449,230 | -2.22(-1.58%) |
Feb 27, 2018 | 143.15 | 143.79 | 140.91 | 140.91 | 19,643,098 | -2.06(-1.44%) |
Feb 26, 2018 | 142.55 | 143.22 | 141.57 | 142.97 | 16,543,829 | +0.93(+0.66%) |
Feb 23, 2018 | 141.12 | 142.08 | 140.35 | 142.04 | 19,583,636 | +1.83(+1.30%) |
Feb 22, 2018 | 140.13 | 140.21 | 17,692,378 | -0.22(-0.16%) | ||
Feb 21, 2018 | 140.60 | 142.81 | 140.22 | 140.44 | 28,969,502 | +0.15(+0.11%) |
Feb 20, 2018 | 140.72 | 141.79 | 139.91 | 140.29 | 26,030,992 | -1.16(-0.82%) |
Feb 16, 2018 | 141.45 | 141.45 | 141.45 | 0 | +0.50(+0.35%) | |
Feb 15, 2018 | 140.42 | 141.02 | 139.45 | 140.95 | 25,762,446 | +1.52(+1.09%) |
Feb 14, 2018 | 136.18 | 139.77 | 135.77 | 139.43 | 39,324,692 | +2.46(+1.80%) |
Feb 13, 2018 | 135.95 | 137.25 | 135.51 | 136.97 | 27,107,336 | +0.30(+0.22%) |
Feb 12, 2018 | 135.53 | 137.37 | 134.20 | 136.67 | 39,233,400 | +1.28(+0.95%) |
Feb 09, 2018 | 135.38 | 136.47 | 131.45 | 135.39 | 57,796,716 | +1.23(+0.91%) |
Feb 08, 2018 | 138.36 | 138.36 | 134.16 | 134.16 | 47,695,172 | -4.06(-2.94%) |
Feb 07, 2018 | 138.01 | 139.09 | 137.09 | 138.22 | 40,156,140 | +0.14(+0.10%) |
Feb 06, 2018 | 134.25 | 138.71 | 133.06 | 138.08 | 74,983,616 | -0.33(-0.24%) |
Feb 05, 2018 | 140.83 | 141.40 | 136.79 | 138.41 | 56,640,696 | -3.49(-2.46%) |
Feb 02, 2018 | 144.02 | 144.04 | 141.61 | 141.90 | 36,114,320 | -2.79(-1.93%) |