Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 146.95 | 147.05 | 143.05 | 143.08 | 908,791 | -3.16(-2.16%) |
Apr 27, 2018 | 144.63 | 146.54 | 144.24 | 146.24 | 878,425 | +1.71(+1.18%) |
Apr 26, 2018 | 144.81 | 145.94 | 143.52 | 144.53 | 1,432,942 | -0.19(-0.13%) |
Apr 25, 2018 | 135.01 | 145.84 | 135.01 | 144.72 | 1,878,328 | +5.56(+3.99%) |
Apr 24, 2018 | 139.73 | 141.17 | 138.72 | 139.17 | 987,375 | -0.45(-0.32%) |
Apr 23, 2018 | 138.68 | 139.74 | 138.34 | 139.62 | 790,159 | +1.22(+0.88%) |
Apr 20, 2018 | 140.76 | 141.06 | 137.88 | 138.40 | 829,970 | -2.59(-1.84%) |
Apr 19, 2018 | 140.05 | 141.35 | 138.92 | 140.99 | 737,571 | +0.55(+0.39%) |
Apr 18, 2018 | 139.73 | 141.55 | 139.72 | 140.44 | 1,156,514 | +0.69(+0.49%) |
Apr 17, 2018 | 140.70 | 140.78 | 139.22 | 139.75 | 903,113 | +0.23(+0.17%) |
Apr 16, 2018 | 139.12 | 140.36 | 138.78 | 139.52 | 838,493 | +1.41(+1.02%) |
Apr 13, 2018 | 138.91 | 139.12 | 137.05 | 138.11 | 1,120,535 | -0.07(-0.05%) |
Apr 12, 2018 | 138.36 | 139.48 | 137.77 | 138.18 | 705,714 | +0.61(+0.44%) |
Apr 11, 2018 | 136.99 | 138.62 | 136.99 | 137.57 | 572,015 | -0.81(-0.59%) |
Apr 10, 2018 | 137.98 | 138.95 | 136.51 | 138.38 | 773,002 | +2.09(+1.54%) |
Apr 09, 2018 | 135.91 | 138.24 | 135.40 | 136.28 | 713,045 | +0.83(+0.61%) |
Apr 06, 2018 | 137.57 | 138.19 | 133.95 | 135.45 | 822,147 | -2.86(-2.07%) |
Apr 05, 2018 | 137.78 | 139.28 | 137.26 | 138.31 | 607,398 | +1.02(+0.74%) |
Apr 04, 2018 | 135.40 | 137.60 | 134.94 | 137.29 | 638,095 | +0.31(+0.23%) |
Apr 03, 2018 | 135.28 | 137.77 | 134.31 | 136.98 | 1,071,013 | +2.63(+1.96%) |
Apr 02, 2018 | 135.97 | 136.74 | 132.60 | 134.35 | 1,536,565 | -1.19(-0.88%) |
Mar 29, 2018 | 135.54 | 135.54 | 135.54 | 0 | +0.19(+0.14%) | |
Mar 28, 2018 | 136.76 | 137.65 | 134.03 | 135.35 | 1,017,014 | -1.01(-0.74%) |
Mar 27, 2018 | 138.71 | 139.45 | 135.49 | 136.36 | 791,085 | -1.68(-1.22%) |
Mar 26, 2018 | 137.78 | 138.21 | 135.48 | 138.04 | 680,484 | +1.89(+1.38%) |
Mar 23, 2018 | 139.43 | 139.98 | 136.01 | 136.16 | 1,050,978 | -2.69(-1.94%) |
Mar 22, 2018 | 141.20 | 141.98 | 138.66 | 138.85 | 682,391 | -3.24(-2.28%) |
Mar 21, 2018 | 143.09 | 143.75 | 142.02 | 142.09 | 408,494 | -0.78(-0.55%) |
Mar 20, 2018 | 143.22 | 143.52 | 142.38 | 142.87 | 636,970 | -0.07(-0.05%) |
Mar 19, 2018 | 145.48 | 145.48 | 142.31 | 142.94 | 848,105 | -2.72(-1.87%) |
Mar 16, 2018 | 145.68 | 146.33 | 145.16 | 145.66 | 710,518 | +0.00(+0.00%) |
Mar 15, 2018 | 146.13 | 147.44 | 145.58 | 145.66 | 480,633 | -0.44(-0.30%) |
Mar 14, 2018 | 146.76 | 147.29 | 145.45 | 146.10 | 841,861 | -0.25(-0.17%) |
Mar 13, 2018 | 148.00 | 148.01 | 146.11 | 146.35 | 845,687 | -0.80(-0.55%) |
Mar 12, 2018 | 147.06 | 147.94 | 146.59 | 147.15 | 565,374 | -0.12(-0.08%) |
Mar 09, 2018 | 145.30 | 147.36 | 144.34 | 147.27 | 1,166,728 | +2.47(+1.71%) |
Mar 08, 2018 | 144.63 | 145.06 | 143.51 | 144.80 | 892,055 | +1.13(+0.79%) |
Mar 07, 2018 | 145.05 | 143.67 | 1,063,312 | -1.06(-0.74%) | ||
Mar 06, 2018 | 146.21 | 146.21 | 144.19 | 144.73 | 713,283 | -1.06(-0.73%) |
Mar 05, 2018 | 143.60 | 146.12 | 142.70 | 145.79 | 587,471 | +1.48(+1.02%) |
Mar 02, 2018 | 142.10 | 145.10 | 142.10 | 144.32 | 387,453 | +1.58(+1.11%) |
Mar 01, 2018 | 144.39 | 144.64 | 140.62 | 142.74 | 912,376 | -1.98(-1.37%) |
Feb 28, 2018 | 148.10 | 149.13 | 144.71 | 144.71 | 781,153 | -2.21(-1.51%) |
Feb 27, 2018 | 146.64 | 147.70 | 145.50 | 146.93 | 797,566 | +0.42(+0.29%) |
Feb 26, 2018 | 145.50 | 147.06 | 144.57 | 146.51 | 640,974 | +2.07(+1.43%) |
Feb 23, 2018 | 144.36 | 144.53 | 142.27 | 144.44 | 1,161,453 | +0.97(+0.68%) |
Feb 22, 2018 | 146.03 | 146.38 | 142.84 | 143.47 | 852,851 | -2.14(-1.47%) |
Feb 21, 2018 | 146.15 | 147.94 | 145.60 | 145.60 | 511,917 | -0.54(-0.37%) |
Feb 20, 2018 | 148.45 | 149.32 | 145.93 | 146.15 | 918,552 | -2.83(-1.90%) |
Feb 16, 2018 | 148.98 | 148.98 | 148.98 | 0 | +3.21(+2.20%) | |
Feb 15, 2018 | 145.32 | 145.82 | 143.93 | 145.77 | 680,220 | +1.06(+0.74%) |
Feb 14, 2018 | 142.57 | 144.84 | 142.23 | 144.71 | 570,920 | +1.41(+0.98%) |
Feb 13, 2018 | 140.56 | 144.17 | 140.09 | 143.30 | 745,411 | +2.11(+1.50%) |
Feb 12, 2018 | 141.51 | 142.83 | 139.48 | 141.19 | 874,149 | +0.34(+0.24%) |
Feb 09, 2018 | 139.74 | 142.01 | 137.88 | 140.84 | 1,119,098 | +2.20(+1.58%) |
Feb 08, 2018 | 141.86 | 143.30 | 138.60 | 138.65 | 1,497,838 | -3.52(-2.48%) |
Feb 07, 2018 | 141.79 | 143.31 | 141.25 | 142.17 | 1,063,277 | +0.83(+0.59%) |
Feb 06, 2018 | 135.23 | 142.42 | 134.31 | 141.34 | 1,582,914 | +2.46(+1.77%) |
Feb 05, 2018 | 142.22 | 143.16 | 136.91 | 138.88 | 787,423 | -3.28(-2.31%) |
Feb 02, 2018 | 144.10 | 144.73 | 142.10 | 142.17 | 797,796 | -2.83(-1.95%) |