Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 154.82 | 155.56 | 153.08 | 153.10 | 786,946 | -0.78(-0.51%) |
Apr 27, 2018 | 155.65 | 155.65 | 153.35 | 153.88 | 1,396,846 | -1.56(-1.00%) |
Apr 26, 2018 | 153.94 | 156.48 | 152.18 | 155.44 | 2,017,180 | +2.02(+1.32%) |
Apr 25, 2018 | 151.97 | 154.21 | 150.72 | 153.42 | 1,111,849 | +1.96(+1.30%) |
Apr 24, 2018 | 154.02 | 154.44 | 150.19 | 151.46 | 865,649 | -1.91(-1.24%) |
Apr 23, 2018 | 154.80 | 155.10 | 152.78 | 153.37 | 711,036 | -1.45(-0.94%) |
Apr 20, 2018 | 156.32 | 157.28 | 154.20 | 154.82 | 711,017 | -1.61(-1.03%) |
Apr 19, 2018 | 156.69 | 156.88 | 155.28 | 156.42 | 631,655 | -0.71(-0.45%) |
Apr 18, 2018 | 156.88 | 157.53 | 155.77 | 157.13 | 546,780 | +0.50(+0.32%) |
Apr 17, 2018 | 156.05 | 157.16 | 155.37 | 156.63 | 714,723 | +1.47(+0.95%) |
Apr 16, 2018 | 155.31 | 156.04 | 153.90 | 155.16 | 493,999 | +1.41(+0.91%) |
Apr 13, 2018 | 154.83 | 156.12 | 152.75 | 153.75 | 445,566 | -1.00(-0.65%) |
Apr 12, 2018 | 154.83 | 156.01 | 153.84 | 154.75 | 634,739 | +1.46(+0.95%) |
Apr 11, 2018 | 152.36 | 154.00 | 151.17 | 153.29 | 711,265 | -0.23(-0.15%) |
Apr 10, 2018 | 152.74 | 154.66 | 151.43 | 153.52 | 723,301 | +3.00(+1.99%) |
Apr 09, 2018 | 151.41 | 153.54 | 150.35 | 150.51 | 531,637 | +0.44(+0.30%) |
Apr 06, 2018 | 151.29 | 152.68 | 148.41 | 150.07 | 724,932 | -3.06(-2.00%) |
Apr 05, 2018 | 154.06 | 154.06 | 152.29 | 153.13 | 463,348 | -0.03(-0.02%) |
Apr 04, 2018 | 150.09 | 153.61 | 148.92 | 153.16 | 765,853 | +1.31(+0.86%) |
Apr 03, 2018 | 150.91 | 152.04 | 149.24 | 151.85 | 913,726 | +2.09(+1.39%) |
Apr 02, 2018 | 151.93 | 152.21 | 147.48 | 149.76 | 1,027,328 | -2.49(-1.64%) |
Mar 29, 2018 | 152.25 | 152.25 | 152.25 | 0 | +2.23(+1.49%) | |
Mar 28, 2018 | 150.97 | 151.72 | 147.55 | 150.02 | 830,705 | -0.57(-0.38%) |
Mar 27, 2018 | 154.92 | 154.92 | 149.54 | 150.59 | 835,946 | -3.55(-2.30%) |
Mar 26, 2018 | 152.48 | 154.46 | 150.94 | 154.14 | 585,241 | +4.61(+3.08%) |
Mar 23, 2018 | 152.12 | 153.51 | 149.50 | 149.53 | 1,049,198 | -2.35(-1.55%) |
Mar 22, 2018 | 156.30 | 156.98 | 151.69 | 151.88 | 815,865 | -5.95(-3.77%) |
Mar 21, 2018 | 158.31 | 159.93 | 157.77 | 157.83 | 566,930 | -0.24(-0.15%) |
Mar 20, 2018 | 156.71 | 158.94 | 156.06 | 158.07 | 491,017 | +1.95(+1.25%) |
Mar 19, 2018 | 157.63 | 158.25 | 155.06 | 156.11 | 523,725 | -1.80(-1.14%) |
Mar 16, 2018 | 157.27 | 158.87 | 156.25 | 157.91 | 961,497 | +0.77(+0.49%) |
Mar 15, 2018 | 157.77 | 158.09 | 156.15 | 157.14 | 608,812 | -0.20(-0.13%) |
Mar 14, 2018 | 159.96 | 159.96 | 156.84 | 157.34 | 731,094 | -2.26(-1.41%) |
Mar 13, 2018 | 161.15 | 161.46 | 159.23 | 159.59 | 584,731 | -0.74(-0.46%) |
Mar 12, 2018 | 160.47 | 161.21 | 159.53 | 160.33 | 674,392 | -0.18(-0.11%) |
Mar 09, 2018 | 160.25 | 162.05 | 158.74 | 160.51 | 875,054 | +1.59(+1.00%) |
Mar 08, 2018 | 157.77 | 159.32 | 157.36 | 158.93 | 801,916 | +1.52(+0.97%) |
Mar 07, 2018 | 157.96 | 157.41 | 819,214 | +0.66(+0.42%) | ||
Mar 06, 2018 | 158.58 | 158.92 | 155.08 | 156.75 | 1,155,025 | -1.36(-0.86%) |
Mar 05, 2018 | 152.68 | 158.87 | 151.77 | 158.10 | 932,642 | +0.53(+0.34%) |
Mar 02, 2018 | 155.36 | 157.83 | 153.80 | 157.57 | 827,269 | +0.40(+0.25%) |
Mar 01, 2018 | 157.37 | 159.36 | 155.56 | 157.18 | 887,239 | -0.34(-0.22%) |
Feb 28, 2018 | 159.90 | 161.47 | 157.50 | 157.52 | 1,131,427 | -1.41(-0.88%) |
Feb 27, 2018 | 160.37 | 162.02 | 158.93 | 158.93 | 786,506 | -1.73(-1.07%) |
Feb 26, 2018 | 160.84 | 161.22 | 159.16 | 160.65 | 783,608 | +0.85(+0.53%) |
Feb 23, 2018 | 157.84 | 159.80 | 157.04 | 159.80 | 708,707 | +2.01(+1.27%) |
Feb 22, 2018 | 157.79 | 627,311 | +0.17(+0.11%) | |||
Feb 21, 2018 | 158.63 | 161.05 | 157.51 | 157.62 | 840,300 | -1.08(-0.68%) |
Feb 20, 2018 | 158.05 | 160.00 | 157.02 | 158.70 | 700,601 | -0.07(-0.05%) |
Feb 16, 2018 | 158.77 | 158.77 | 158.77 | 0 | +1.57(+1.00%) | |
Feb 15, 2018 | 155.38 | 157.21 | 154.10 | 157.21 | 992,700 | +3.24(+2.10%) |
Feb 14, 2018 | 151.51 | 154.60 | 150.44 | 153.97 | 1,442,130 | +1.84(+1.21%) |
Feb 13, 2018 | 148.43 | 152.29 | 147.54 | 152.13 | 800,891 | +2.18(+1.46%) |
Feb 12, 2018 | 147.61 | 151.93 | 146.60 | 149.95 | 1,290,166 | +4.37(+3.00%) |
Feb 09, 2018 | 145.61 | 149.26 | 140.55 | 145.58 | 2,453,368 | +2.35(+1.64%) |
Feb 08, 2018 | 150.74 | 142.95 | 143.23 | 1,765,852 | -5.50(-3.70%) | |
Feb 07, 2018 | 147.82 | 151.80 | 147.27 | 148.72 | 1,095,092 | +0.04(+0.03%) |
Feb 06, 2018 | 142.03 | 148.72 | 138.71 | 148.69 | 2,105,342 | +3.62(+2.50%) |
Feb 05, 2018 | 148.62 | 149.41 | 142.78 | 145.06 | 923,448 | -4.26(-2.85%) |
Feb 02, 2018 | 152.59 | 153.30 | 148.97 | 149.32 | 835,638 | -4.67(-3.03%) |