Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 146.15 | 146.83 | 143.22 | 143.33 | 4,393,031 | -2.45(-1.68%) |
Apr 27, 2018 | 143.69 | 146.15 | 143.64 | 145.78 | 2,951,842 | +1.72(+1.19%) |
Apr 26, 2018 | 144.10 | 145.14 | 141.12 | 144.06 | 4,482,278 | +0.44(+0.31%) |
Apr 25, 2018 | 142.66 | 144.12 | 139.93 | 143.62 | 5,713,865 | +2.37(+1.68%) |
Apr 24, 2018 | 144.21 | 144.38 | 140.08 | 141.24 | 5,343,225 | -2.23(-1.56%) |
Apr 23, 2018 | 140.98 | 145.37 | 140.68 | 143.48 | 4,343,782 | +2.55(+1.81%) |
Apr 20, 2018 | 142.19 | 142.50 | 140.12 | 140.93 | 3,601,571 | -1.12(-0.79%) |
Apr 19, 2018 | 143.32 | 144.08 | 141.12 | 142.06 | 2,762,558 | -1.79(-1.25%) |
Apr 18, 2018 | 143.44 | 144.71 | 143.30 | 143.85 | 2,684,967 | +0.19(+0.13%) |
Apr 17, 2018 | 142.11 | 144.28 | 140.95 | 143.66 | 3,997,575 | +2.88(+2.04%) |
Apr 16, 2018 | 141.91 | 142.22 | 140.53 | 140.78 | 3,233,704 | -0.08(-0.06%) |
Apr 13, 2018 | 141.38 | 141.64 | 140.30 | 140.86 | 3,233,723 | +0.38(+0.27%) |
Apr 12, 2018 | 141.85 | 143.03 | 140.44 | 140.49 | 4,225,850 | -1.14(-0.81%) |
Apr 11, 2018 | 141.13 | 142.99 | 140.96 | 141.63 | 3,135,491 | -0.59(-0.42%) |
Apr 10, 2018 | 140.38 | 142.84 | 139.74 | 142.22 | 3,540,012 | +2.88(+2.07%) |
Apr 09, 2018 | 138.99 | 142.07 | 138.00 | 139.34 | 4,694,467 | +1.22(+0.88%) |
Apr 06, 2018 | 140.35 | 141.06 | 136.53 | 138.12 | 4,562,323 | -3.17(-2.24%) |
Apr 05, 2018 | 142.93 | 143.29 | 140.46 | 141.29 | 3,345,441 | -1.25(-0.88%) |
Apr 04, 2018 | 136.50 | 143.16 | 136.26 | 142.54 | 4,621,867 | +4.35(+3.15%) |
Apr 03, 2018 | 137.16 | 139.01 | 135.61 | 138.19 | 4,107,297 | +1.78(+1.31%) |
Apr 02, 2018 | 139.58 | 140.12 | 134.15 | 136.40 | 5,794,252 | -3.64(-2.60%) |
Mar 29, 2018 | 140.04 | 140.04 | 140.04 | 0 | +0.02(+0.01%) | |
Mar 28, 2018 | 140.76 | 141.70 | 138.34 | 140.03 | 5,533,876 | -0.57(-0.40%) |
Mar 27, 2018 | 144.71 | 144.87 | 139.50 | 140.59 | 4,824,511 | -3.32(-2.31%) |
Mar 26, 2018 | 141.93 | 144.47 | 139.74 | 143.91 | 5,133,541 | +4.73(+3.40%) |
Mar 23, 2018 | 145.04 | 147.19 | 139.11 | 139.18 | 5,514,035 | -5.46(-3.78%) |
Mar 22, 2018 | 147.80 | 148.48 | 144.58 | 144.64 | 4,325,263 | -4.53(-3.03%) |
Mar 21, 2018 | 149.04 | 151.18 | 149.01 | 149.17 | 3,081,251 | -0.36(-0.24%) |
Mar 20, 2018 | 150.38 | 151.16 | 148.82 | 149.53 | 3,143,425 | -0.43(-0.28%) |
Mar 19, 2018 | 153.85 | 154.38 | 148.41 | 149.96 | 4,833,302 | -4.67(-3.02%) |
Mar 16, 2018 | 155.87 | 156.28 | 153.80 | 154.63 | 20,546,832 | -1.24(-0.80%) |
Mar 15, 2018 | 156.12 | 156.80 | 154.36 | 155.87 | 4,042,239 | -0.67(-0.43%) |
Mar 14, 2018 | 157.05 | 158.23 | 155.91 | 156.55 | 4,398,600 | +0.67(+0.43%) |
Mar 13, 2018 | 155.75 | 156.76 | 154.95 | 155.87 | 5,737,162 | +0.37(+0.24%) |
Mar 12, 2018 | 155.67 | 156.40 | 154.70 | 155.50 | 8,487,851 | -1.48(-0.94%) |
Mar 09, 2018 | 154.44 | 157.21 | 153.06 | 156.98 | 6,907,363 | +3.24(+2.10%) |
Mar 08, 2018 | 154.35 | 154.76 | 152.39 | 153.75 | 11,109,255 | -0.30(-0.20%) |
Mar 07, 2018 | 153.13 | 154.05 | 8,533,487 | -2.32(-1.48%) | ||
Mar 06, 2018 | 154.60 | 157.43 | 153.56 | 156.37 | 22,455,534 | +0.18(+0.12%) |
Mar 05, 2018 | 152.01 | 156.64 | 151.97 | 156.18 | 18,488,410 | +4.15(+2.73%) |
Mar 02, 2018 | 148.73 | 152.63 | 148.72 | 152.04 | 23,270,112 | +1.47(+0.98%) |
Mar 01, 2018 | 151.32 | 152.44 | 148.18 | 150.57 | 14,167,072 | -0.39(-0.26%) |
Feb 28, 2018 | 152.69 | 153.93 | 150.99 | 150.96 | 5,449,934 | -1.66(-1.09%) |
Feb 27, 2018 | 155.12 | 156.16 | 152.42 | 152.62 | 6,106,271 | -2.23(-1.44%) |
Feb 26, 2018 | 153.99 | 156.38 | 153.64 | 154.84 | 6,017,956 | +1.50(+0.98%) |
Feb 23, 2018 | 150.84 | 153.44 | 150.18 | 153.34 | 5,068,243 | +3.47(+2.31%) |
Feb 22, 2018 | 149.51 | 149.88 | 4,635,300 | +0.02(+0.01%) | ||
Feb 21, 2018 | 150.48 | 152.30 | 149.83 | 149.86 | 4,932,744 | -0.45(-0.30%) |
Feb 20, 2018 | 150.24 | 151.40 | 149.62 | 150.31 | 4,801,892 | -0.47(-0.31%) |
Feb 16, 2018 | 150.78 | 150.78 | 150.78 | 0 | -0.04(-0.03%) | |
Feb 15, 2018 | 151.97 | 147.78 | 150.82 | 5,425,717 | +3.35(+2.27%) | |
Feb 14, 2018 | 143.00 | 148.12 | 142.98 | 147.47 | 7,253,742 | +4.03(+2.81%) |
Feb 13, 2018 | 144.06 | 143.44 | 4,699,444 | +0.87(+0.61%) | ||
Feb 12, 2018 | 142.11 | 144.04 | 141.05 | 142.57 | 5,301,056 | +1.15(+0.81%) |
Feb 09, 2018 | 141.97 | 143.05 | 137.20 | 141.42 | 7,474,498 | +0.28(+0.20%) |
Feb 08, 2018 | 145.07 | 147.10 | 141.05 | 141.14 | 7,199,116 | -3.55(-2.45%) |
Feb 07, 2018 | 143.70 | 147.56 | 143.49 | 144.69 | 6,999,251 | +0.67(+0.46%) |
Feb 06, 2018 | 145.12 | 146.98 | 140.26 | 144.02 | 9,229,130 | -0.87(-0.60%) |
Feb 05, 2018 | 152.31 | 153.76 | 142.37 | 144.89 | 8,353,207 | -7.58(-4.97%) |
Feb 02, 2018 | 149.57 | 157.03 | 149.21 | 152.47 | 8,622,713 | +1.18(+0.78%) |