Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 141.30 | 143.76 | 140.60 | 140.70 | 931,124 | -0.35(-0.25%) |
Apr 27, 2018 | 140.43 | 141.53 | 139.53 | 141.05 | 587,330 | +0.56(+0.40%) |
Apr 26, 2018 | 140.78 | 141.10 | 138.53 | 140.48 | 521,285 | +0.37(+0.26%) |
Apr 25, 2018 | 138.82 | 140.25 | 137.53 | 140.12 | 764,394 | +1.43(+1.03%) |
Apr 24, 2018 | 141.31 | 142.19 | 138.19 | 138.69 | 567,960 | -2.17(-1.54%) |
Apr 23, 2018 | 140.92 | 141.45 | 140.25 | 140.86 | 558,160 | +0.39(+0.27%) |
Apr 20, 2018 | 140.98 | 141.39 | 139.57 | 140.47 | 574,231 | -0.39(-0.27%) |
Apr 19, 2018 | 141.03 | 141.64 | 140.66 | 140.86 | 536,198 | -0.40(-0.29%) |
Apr 18, 2018 | 141.35 | 142.03 | 140.52 | 141.26 | 650,070 | +0.29(+0.21%) |
Apr 17, 2018 | 141.12 | 141.70 | 140.70 | 140.97 | 501,341 | +0.88(+0.63%) |
Apr 16, 2018 | 139.93 | 141.09 | 139.43 | 140.09 | 947,842 | +1.47(+1.06%) |
Apr 13, 2018 | 141.25 | 141.51 | 137.88 | 138.61 | 1,008,301 | -1.59(-1.13%) |
Apr 12, 2018 | 140.15 | 141.47 | 139.82 | 140.20 | 990,596 | +0.99(+0.71%) |
Apr 11, 2018 | 138.93 | 140.34 | 138.37 | 139.22 | 1,145,276 | -0.75(-0.54%) |
Apr 10, 2018 | 139.60 | 140.34 | 137.82 | 139.97 | 929,416 | +2.27(+1.65%) |
Apr 09, 2018 | 136.27 | 139.73 | 136.17 | 137.69 | 1,289,878 | +2.42(+1.79%) |
Apr 06, 2018 | 136.28 | 138.19 | 134.34 | 135.27 | 1,153,893 | -2.31(-1.68%) |
Apr 05, 2018 | 138.73 | 138.93 | 137.37 | 137.58 | 984,185 | -0.18(-0.13%) |
Apr 04, 2018 | 135.46 | 139.13 | 135.27 | 137.76 | 2,645,509 | +0.93(+0.68%) |
Apr 03, 2018 | 137.40 | 137.90 | 134.12 | 136.83 | 23,800,586 | -0.22(-0.16%) |
Apr 02, 2018 | 140.39 | 140.43 | 135.37 | 137.05 | 1,207,271 | -3.31(-2.36%) |
Mar 29, 2018 | 140.36 | 140.36 | 140.36 | 0 | -1.01(-0.72%) | |
Mar 28, 2018 | 144.65 | 144.76 | 141.33 | 141.38 | 989,461 | -3.28(-2.27%) |
Mar 27, 2018 | 150.23 | 150.23 | 144.15 | 144.65 | 960,799 | -4.35(-2.92%) |
Mar 26, 2018 | 146.87 | 149.99 | 146.49 | 149.00 | 1,227,341 | +4.32(+2.99%) |
Mar 23, 2018 | 146.50 | 148.10 | 144.31 | 144.68 | 1,131,186 | -1.94(-1.32%) |
Mar 22, 2018 | 147.32 | 149.75 | 146.43 | 146.62 | 1,230,041 | -2.00(-1.35%) |
Mar 21, 2018 | 148.37 | 149.62 | 146.31 | 148.62 | 1,318,564 | +0.17(+0.11%) |
Mar 20, 2018 | 146.05 | 148.88 | 145.61 | 148.45 | 537,701 | +2.53(+1.74%) |
Mar 19, 2018 | 144.78 | 146.14 | 144.08 | 145.91 | 874,665 | +0.38(+0.26%) |
Mar 16, 2018 | 146.00 | 146.44 | 144.87 | 145.53 | 1,520,720 | +0.03(+0.02%) |
Mar 15, 2018 | 145.04 | 145.97 | 143.58 | 145.51 | 506,069 | +0.49(+0.34%) |
Mar 14, 2018 | 143.29 | 145.54 | 142.55 | 145.02 | 959,726 | +2.62(+1.84%) |
Mar 13, 2018 | 145.16 | 145.57 | 141.71 | 142.40 | 625,070 | -2.26(-1.56%) |
Mar 12, 2018 | 144.00 | 145.06 | 142.96 | 144.66 | 651,085 | +0.87(+0.61%) |
Mar 09, 2018 | 142.67 | 144.95 | 141.86 | 143.79 | 707,211 | +2.39(+1.69%) |
Mar 08, 2018 | 140.09 | 141.40 | 139.30 | 141.40 | 454,689 | +2.14(+1.54%) |
Mar 07, 2018 | 139.79 | 137.55 | 139.26 | 508,192 | -0.65(-0.46%) | |
Mar 06, 2018 | 137.44 | 139.95 | 136.71 | 139.91 | 558,910 | +2.87(+2.10%) |
Mar 05, 2018 | 133.53 | 138.46 | 133.50 | 137.04 | 674,397 | +2.45(+1.82%) |
Mar 02, 2018 | 132.56 | 134.96 | 131.93 | 134.59 | 511,899 | +0.63(+0.47%) |
Mar 01, 2018 | 133.24 | 135.11 | 132.49 | 133.96 | 536,945 | +1.06(+0.80%) |
Feb 28, 2018 | 134.27 | 136.64 | 132.78 | 132.90 | 567,117 | -1.24(-0.92%) |
Feb 27, 2018 | 135.86 | 136.56 | 134.10 | 134.13 | 495,228 | -1.48(-1.09%) |
Feb 26, 2018 | 136.83 | 137.53 | 135.05 | 135.62 | 441,199 | -0.53(-0.39%) |
Feb 23, 2018 | 135.28 | 136.31 | 134.26 | 136.15 | 313,681 | +1.99(+1.48%) |
Feb 22, 2018 | 135.02 | 135.26 | 133.82 | 134.16 | 399,554 | +0.08(+0.06%) |
Feb 21, 2018 | 135.59 | 138.03 | 133.97 | 134.09 | 541,765 | -1.49(-1.10%) |
Feb 20, 2018 | 135.00 | 136.70 | 134.86 | 135.58 | 324,606 | -0.58(-0.43%) |
Feb 16, 2018 | 136.16 | 136.16 | 136.16 | 0 | -3.03(-2.18%) | |
Feb 15, 2018 | 137.49 | 139.92 | 135.32 | 139.20 | 1,026,395 | +2.78(+2.04%) |
Feb 14, 2018 | 131.18 | 136.70 | 130.53 | 136.42 | 735,320 | +4.74(+3.60%) |
Feb 13, 2018 | 128.54 | 132.34 | 127.79 | 131.68 | 607,632 | +2.87(+2.22%) |
Feb 12, 2018 | 129.15 | 130.69 | 127.56 | 128.81 | 532,497 | +0.98(+0.77%) |
Feb 09, 2018 | 127.28 | 128.76 | 122.94 | 127.83 | 906,647 | +2.50(+2.00%) |
Feb 08, 2018 | 131.25 | 131.82 | 125.25 | 125.33 | 1,092,419 | -5.57(-4.26%) |
Feb 07, 2018 | 129.90 | 132.28 | 128.54 | 130.90 | 796,307 | +0.81(+0.63%) |
Feb 06, 2018 | 124.50 | 130.81 | 123.62 | 130.09 | 1,282,088 | +1.08(+0.83%) |
Feb 05, 2018 | 132.59 | 133.63 | 128.17 | 129.01 | 502,782 | -4.49(-3.36%) |
Feb 02, 2018 | 137.63 | 139.12 | 133.30 | 133.50 | 800,636 | -3.55(-2.59%) |