Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 154.50 | 155.23 | 152.76 | 152.78 | 788,581 | -0.78(-0.51%) |
Apr 27, 2018 | 155.33 | 155.33 | 153.03 | 153.57 | 1,399,748 | -1.55(-1.00%) |
Apr 26, 2018 | 153.62 | 156.16 | 151.86 | 155.12 | 2,021,372 | +2.02(+1.32%) |
Apr 25, 2018 | 151.65 | 153.89 | 150.41 | 153.10 | 1,114,159 | +1.96(+1.30%) |
Apr 24, 2018 | 153.70 | 154.12 | 149.88 | 151.15 | 867,448 | -1.90(-1.24%) |
Apr 23, 2018 | 154.48 | 154.78 | 152.46 | 153.05 | 712,513 | -1.45(-0.94%) |
Apr 20, 2018 | 156.00 | 156.96 | 153.88 | 154.50 | 712,494 | -1.60(-1.03%) |
Apr 19, 2018 | 156.36 | 156.55 | 154.96 | 156.10 | 632,967 | -0.71(-0.45%) |
Apr 18, 2018 | 156.55 | 157.20 | 155.44 | 156.81 | 547,916 | +0.50(+0.32%) |
Apr 17, 2018 | 155.72 | 156.83 | 155.04 | 156.31 | 716,208 | +1.47(+0.95%) |
Apr 16, 2018 | 154.99 | 155.71 | 153.58 | 154.84 | 495,025 | +1.40(+0.91%) |
Apr 13, 2018 | 154.51 | 155.80 | 152.44 | 153.43 | 446,492 | -1.00(-0.65%) |
Apr 12, 2018 | 154.51 | 155.69 | 153.52 | 154.43 | 636,058 | +1.46(+0.95%) |
Apr 11, 2018 | 152.04 | 153.68 | 150.85 | 152.97 | 712,743 | -0.23(-0.15%) |
Apr 10, 2018 | 152.43 | 154.34 | 151.12 | 153.20 | 724,804 | +3.00(+1.99%) |
Apr 09, 2018 | 151.10 | 153.23 | 150.04 | 150.20 | 532,742 | +0.44(+0.30%) |
Apr 06, 2018 | 150.97 | 152.36 | 148.10 | 149.76 | 726,439 | -3.05(-2.00%) |
Apr 05, 2018 | 153.75 | 153.75 | 151.97 | 152.81 | 464,311 | -0.03(-0.02%) |
Apr 04, 2018 | 149.78 | 153.29 | 148.61 | 152.84 | 767,444 | +1.31(+0.86%) |
Apr 03, 2018 | 150.60 | 151.73 | 148.93 | 151.53 | 915,624 | +2.08(+1.39%) |
Apr 02, 2018 | 151.62 | 151.89 | 147.17 | 149.45 | 1,029,463 | -2.49(-1.64%) |
Mar 29, 2018 | 151.94 | 151.94 | 151.94 | 0 | +2.22(+1.48%) | |
Mar 28, 2018 | 150.66 | 151.41 | 147.25 | 149.71 | 832,431 | -0.56(-0.38%) |
Mar 27, 2018 | 154.60 | 154.60 | 149.23 | 150.28 | 837,683 | -3.54(-2.30%) |
Mar 26, 2018 | 152.16 | 154.14 | 150.63 | 153.82 | 586,457 | +4.60(+3.08%) |
Mar 23, 2018 | 151.80 | 153.19 | 149.19 | 149.22 | 1,051,378 | -2.35(-1.55%) |
Mar 22, 2018 | 155.98 | 156.66 | 151.37 | 151.57 | 817,561 | -5.93(-3.77%) |
Mar 21, 2018 | 157.98 | 159.59 | 157.45 | 157.50 | 568,108 | -0.24(-0.15%) |
Mar 20, 2018 | 156.38 | 158.60 | 155.74 | 157.74 | 492,037 | +1.95(+1.25%) |
Mar 19, 2018 | 157.31 | 157.93 | 154.74 | 155.79 | 524,814 | -1.80(-1.14%) |
Mar 16, 2018 | 156.95 | 158.54 | 155.93 | 157.59 | 963,494 | +0.77(+0.49%) |
Mar 15, 2018 | 157.45 | 157.76 | 155.83 | 156.81 | 610,078 | -0.20(-0.13%) |
Mar 14, 2018 | 159.63 | 159.63 | 156.51 | 157.01 | 732,613 | -2.25(-1.41%) |
Mar 13, 2018 | 160.82 | 161.12 | 158.90 | 159.26 | 585,946 | -0.73(-0.46%) |
Mar 12, 2018 | 160.14 | 160.88 | 159.20 | 160.00 | 675,794 | -0.18(-0.11%) |
Mar 09, 2018 | 159.91 | 161.71 | 158.41 | 160.18 | 876,873 | +1.58(+1.00%) |
Mar 08, 2018 | 157.45 | 158.99 | 157.03 | 158.60 | 803,582 | +1.52(+0.97%) |
Mar 07, 2018 | 157.63 | 157.08 | 820,916 | +0.66(+0.42%) | ||
Mar 06, 2018 | 158.25 | 158.59 | 154.76 | 156.42 | 1,157,425 | -1.36(-0.86%) |
Mar 05, 2018 | 152.36 | 158.54 | 151.46 | 157.78 | 934,580 | +0.53(+0.34%) |
Mar 02, 2018 | 155.03 | 157.50 | 153.48 | 157.25 | 828,988 | +0.40(+0.25%) |
Mar 01, 2018 | 157.04 | 159.03 | 155.23 | 156.85 | 889,083 | -0.34(-0.22%) |
Feb 28, 2018 | 159.57 | 161.14 | 157.17 | 157.19 | 1,133,778 | -1.40(-0.89%) |
Feb 27, 2018 | 160.04 | 161.69 | 158.60 | 158.60 | 788,141 | -1.72(-1.07%) |
Feb 26, 2018 | 160.51 | 160.88 | 158.83 | 160.32 | 785,236 | +0.85(+0.53%) |
Feb 23, 2018 | 157.51 | 159.47 | 156.71 | 159.47 | 710,180 | +2.01(+1.27%) |
Feb 22, 2018 | 157.47 | 628,615 | +0.17(+0.11%) | |||
Feb 21, 2018 | 158.30 | 160.72 | 157.19 | 157.30 | 842,046 | -1.07(-0.68%) |
Feb 20, 2018 | 157.72 | 159.67 | 156.69 | 158.37 | 702,057 | -0.07(-0.05%) |
Feb 16, 2018 | 158.44 | 158.44 | 158.44 | 0 | +1.56(+1.00%) | |
Feb 15, 2018 | 155.06 | 156.88 | 153.78 | 156.88 | 994,763 | +3.23(+2.10%) |
Feb 14, 2018 | 151.20 | 154.28 | 150.13 | 153.65 | 1,445,126 | +1.83(+1.21%) |
Feb 13, 2018 | 148.12 | 151.98 | 147.23 | 151.82 | 802,555 | +2.18(+1.46%) |
Feb 12, 2018 | 147.31 | 151.61 | 146.29 | 149.64 | 1,292,847 | +4.36(+3.00%) |
Feb 09, 2018 | 145.31 | 148.95 | 140.26 | 145.28 | 2,458,466 | +2.35(+1.64%) |
Feb 08, 2018 | 150.43 | 142.66 | 142.93 | 1,769,522 | -5.49(-3.70%) | |
Feb 07, 2018 | 147.51 | 151.49 | 146.96 | 148.42 | 1,097,368 | +0.04(+0.03%) |
Feb 06, 2018 | 141.74 | 148.41 | 138.42 | 148.38 | 2,109,716 | +3.62(+2.50%) |
Feb 05, 2018 | 148.31 | 149.10 | 142.48 | 144.76 | 925,367 | -4.25(-2.85%) |
Feb 02, 2018 | 152.27 | 152.98 | 148.66 | 149.01 | 837,374 | -4.66(-3.03%) |