Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 148.60 | 148.60 | 146.76 | 147.32 | 1,461,127 | -0.69(-0.46%) |
Apr 27, 2018 | 150.68 | 150.89 | 146.69 | 148.00 | 1,795,393 | -2.67(-1.77%) |
Apr 26, 2018 | 146.27 | 151.33 | 144.96 | 150.67 | 3,144,353 | +6.03(+4.17%) |
Apr 25, 2018 | 147.24 | 147.94 | 143.51 | 144.64 | 2,135,294 | +2.87(+2.02%) |
Apr 24, 2018 | 145.53 | 146.08 | 140.05 | 141.77 | 1,264,092 | -3.46(-2.38%) |
Apr 23, 2018 | 144.44 | 145.59 | 144.00 | 145.23 | 896,467 | -0.31(-0.21%) |
Apr 20, 2018 | 146.10 | 146.19 | 144.54 | 145.54 | 1,009,144 | -0.85(-0.58%) |
Apr 19, 2018 | 147.63 | 147.63 | 145.29 | 146.39 | 868,656 | -1.63(-1.10%) |
Apr 18, 2018 | 149.53 | 149.65 | 147.82 | 148.02 | 1,005,332 | -1.61(-1.08%) |
Apr 17, 2018 | 146.76 | 149.87 | 145.57 | 149.63 | 2,348,626 | +3.59(+2.46%) |
Apr 16, 2018 | 142.95 | 146.04 | 141.99 | 146.04 | 2,289,658 | +4.51(+3.19%) |
Apr 13, 2018 | 142.32 | 142.72 | 140.83 | 141.53 | 741,782 | -0.38(-0.27%) |
Apr 12, 2018 | 140.45 | 142.63 | 139.85 | 141.91 | 1,036,578 | +2.24(+1.60%) |
Apr 11, 2018 | 140.28 | 140.70 | 139.18 | 139.67 | 922,118 | -2.02(-1.42%) |
Apr 10, 2018 | 141.16 | 143.13 | 140.14 | 141.69 | 1,143,408 | +2.65(+1.90%) |
Apr 09, 2018 | 139.13 | 140.96 | 137.94 | 139.04 | 1,275,254 | +0.74(+0.54%) |
Apr 06, 2018 | 140.43 | 141.52 | 137.48 | 138.29 | 1,230,614 | -3.41(-2.41%) |
Apr 05, 2018 | 141.02 | 142.79 | 140.37 | 141.70 | 1,023,005 | +1.63(+1.17%) |
Apr 04, 2018 | 136.31 | 140.34 | 135.22 | 140.07 | 1,170,843 | +1.33(+0.96%) |
Apr 03, 2018 | 137.13 | 139.32 | 136.57 | 138.74 | 1,117,110 | +1.49(+1.08%) |
Apr 02, 2018 | 139.11 | 139.92 | 135.81 | 137.25 | 2,099,666 | -2.12(-1.52%) |
Mar 29, 2018 | 139.38 | 139.38 | 139.38 | 0 | +2.07(+1.51%) | |
Mar 28, 2018 | 139.52 | 139.87 | 136.54 | 137.31 | 1,279,948 | -1.88(-1.35%) |
Mar 27, 2018 | 141.19 | 142.13 | 138.27 | 139.19 | 887,081 | -1.93(-1.37%) |
Mar 26, 2018 | 140.05 | 141.46 | 138.77 | 141.12 | 1,105,805 | +3.44(+2.50%) |
Mar 23, 2018 | 141.84 | 142.77 | 137.29 | 137.69 | 1,275,610 | -3.42(-2.42%) |
Mar 22, 2018 | 144.94 | 145.53 | 140.92 | 141.10 | 1,399,073 | -5.43(-3.70%) |
Mar 21, 2018 | 145.46 | 147.66 | 144.87 | 146.53 | 855,858 | +1.44(+0.99%) |
Mar 20, 2018 | 145.44 | 145.86 | 144.76 | 145.09 | 867,306 | +0.62(+0.43%) |
Mar 19, 2018 | 145.13 | 147.11 | 143.48 | 144.48 | 2,131,110 | -4.58(-3.07%) |
Mar 16, 2018 | 149.37 | 150.04 | 147.92 | 149.06 | 2,356,439 | -1.30(-0.87%) |
Mar 15, 2018 | 152.21 | 153.02 | 150.24 | 150.36 | 1,544,318 | -1.81(-1.19%) |
Mar 14, 2018 | 155.45 | 155.74 | 152.11 | 152.16 | 1,668,479 | -2.73(-1.76%) |
Mar 13, 2018 | 156.36 | 156.46 | 153.64 | 154.90 | 1,737,773 | -0.72(-0.46%) |
Mar 12, 2018 | 157.10 | 157.89 | 154.66 | 155.61 | 1,851,000 | +0.99(+0.64%) |
Mar 09, 2018 | 152.56 | 154.72 | 151.79 | 154.63 | 1,387,687 | +2.13(+1.40%) |
Mar 08, 2018 | 150.43 | 152.70 | 150.14 | 152.49 | 2,264,619 | +2.69(+1.79%) |
Mar 07, 2018 | 150.48 | 149.81 | 1,885,963 | +1.40(+0.94%) | ||
Mar 06, 2018 | 147.84 | 149.39 | 146.59 | 148.41 | 1,521,980 | +1.68(+1.14%) |
Mar 05, 2018 | 142.96 | 147.38 | 142.67 | 146.73 | 1,928,722 | +3.18(+2.22%) |
Mar 02, 2018 | 141.45 | 144.08 | 140.88 | 143.55 | 1,478,719 | +1.45(+1.02%) |
Mar 01, 2018 | 143.34 | 144.18 | 140.82 | 142.10 | 1,996,558 | -1.76(-1.22%) |
Feb 28, 2018 | 148.09 | 148.42 | 143.77 | 143.86 | 1,604,833 | -4.08(-2.76%) |
Feb 27, 2018 | 148.81 | 149.21 | 147.51 | 147.94 | 1,290,200 | -1.76(-1.17%) |
Feb 26, 2018 | 149.32 | 149.84 | 147.62 | 149.70 | 1,056,548 | +0.20(+0.14%) |
Feb 23, 2018 | 148.24 | 149.61 | 146.55 | 149.50 | 1,658,665 | +1.87(+1.27%) |
Feb 22, 2018 | 147.62 | 1,693,911 | +0.89(+0.61%) | |||
Feb 21, 2018 | 147.43 | 149.61 | 146.73 | 146.73 | 1,909,479 | -0.83(-0.56%) |
Feb 20, 2018 | 146.26 | 148.19 | 145.68 | 147.56 | 2,696,558 | -0.01(-0.01%) |
Feb 16, 2018 | 147.57 | 147.57 | 147.57 | 0 | -2.10(-1.41%) | |
Feb 15, 2018 | 150.12 | 150.16 | 147.10 | 149.67 | 1,701,085 | +0.70(+0.47%) |
Feb 14, 2018 | 146.26 | 150.09 | 146.02 | 148.97 | 1,688,371 | +1.19(+0.81%) |
Feb 13, 2018 | 146.72 | 148.37 | 146.10 | 147.78 | 1,460,111 | +0.08(+0.05%) |
Feb 12, 2018 | 144.94 | 148.88 | 144.58 | 147.70 | 3,226,587 | +4.10(+2.86%) |
Feb 09, 2018 | 139.57 | 144.71 | 139.01 | 143.60 | 3,243,849 | +5.20(+3.75%) |
Feb 08, 2018 | 144.11 | 138.38 | 138.40 | 2,126,582 | -5.71(-3.96%) | |
Feb 07, 2018 | 148.48 | 148.69 | 144.10 | 144.11 | 2,337,005 | -5.09(-3.41%) |
Feb 06, 2018 | 144.24 | 150.24 | 142.20 | 149.20 | 3,870,373 | +2.77(+1.89%) |
Feb 05, 2018 | 147.96 | 150.05 | 144.13 | 146.43 | 2,633,034 | -2.52(-1.69%) |
Feb 02, 2018 | 150.56 | 151.16 | 148.85 | 148.95 | 2,171,619 | -4.59(-2.99%) |