Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 143.35 | 143.94 | 141.75 | 141.78 | 16,893,066 | -1.27(-0.89%) |
Apr 27, 2018 | 143.22 | 143.68 | 142.21 | 143.05 | 19,177,500 | -0.20(-0.14%) |
Apr 26, 2018 | 142.80 | 143.72 | 142.35 | 143.25 | 16,067,166 | +0.66(+0.46%) |
Apr 25, 2018 | 142.74 | 143.15 | 141.52 | 142.60 | 23,763,206 | -0.21(-0.15%) |
Apr 24, 2018 | 144.17 | 144.84 | 141.66 | 142.81 | 26,878,284 | -0.82(-0.57%) |
Apr 23, 2018 | 144.06 | 144.53 | 142.94 | 143.63 | 14,345,951 | -0.21(-0.15%) |
Apr 20, 2018 | 144.31 | 144.93 | 143.47 | 143.84 | 23,228,714 | -0.78(-0.54%) |
Apr 19, 2018 | 145.31 | 145.68 | 144.15 | 144.62 | 17,482,338 | -1.01(-0.69%) |
Apr 18, 2018 | 145.67 | 146.46 | 145.33 | 145.63 | 18,348,620 | +0.39(+0.27%) |
Apr 17, 2018 | 144.45 | 145.64 | 144.22 | 145.24 | 20,136,928 | +1.56(+1.09%) |
Apr 16, 2018 | 143.19 | 144.09 | 142.51 | 143.68 | 20,368,876 | +1.31(+0.92%) |
Apr 13, 2018 | 143.60 | 143.64 | 141.96 | 142.36 | 21,426,016 | -0.75(-0.52%) |
Apr 12, 2018 | 142.81 | 143.72 | 142.35 | 143.11 | 15,582,941 | +0.97(+0.68%) |
Apr 11, 2018 | 141.28 | 142.70 | 141.14 | 142.14 | 16,094,555 | +0.31(+0.22%) |
Apr 10, 2018 | 140.69 | 142.36 | 140.26 | 141.84 | 26,733,828 | +2.63(+1.89%) |
Apr 09, 2018 | 140.01 | 141.12 | 139.10 | 139.21 | 20,535,076 | +0.17(+0.12%) |
Apr 06, 2018 | 140.90 | 141.86 | 137.93 | 139.04 | 27,859,234 | -2.83(-1.99%) |
Apr 05, 2018 | 141.52 | 142.05 | 140.86 | 141.87 | 18,669,146 | +1.16(+0.83%) |
Apr 04, 2018 | 137.32 | 141.10 | 137.11 | 140.71 | 32,006,908 | +1.77(+1.27%) |
Apr 03, 2018 | 137.81 | 139.27 | 137.14 | 138.94 | 32,286,960 | +1.96(+1.43%) |
Apr 02, 2018 | 140.12 | 140.63 | 136.10 | 136.98 | 37,887,464 | -3.42(-2.44%) |
Mar 29, 2018 | 140.40 | 140.40 | 140.40 | 0 | +1.41(+1.01%) | |
Mar 28, 2018 | 139.40 | 139.96 | 138.15 | 139.00 | 28,663,292 | -0.05(-0.03%) |
Mar 27, 2018 | 142.10 | 142.13 | 138.44 | 139.04 | 35,484,920 | -2.75(-1.94%) |
Mar 26, 2018 | 140.64 | 141.84 | 139.11 | 141.79 | 30,742,806 | +3.03(+2.19%) |
Mar 23, 2018 | 142.00 | 142.53 | 138.71 | 138.76 | 38,652,944 | -3.05(-2.15%) |
Mar 22, 2018 | 143.94 | 144.83 | 141.77 | 141.81 | 32,169,812 | -3.18(-2.19%) |
Mar 21, 2018 | 144.22 | 146.01 | 144.11 | 144.99 | 24,075,502 | +0.84(+0.58%) |
Mar 20, 2018 | 144.55 | 144.87 | 143.72 | 144.15 | 12,372,684 | -0.04(-0.03%) |
Mar 19, 2018 | 145.01 | 145.04 | 142.50 | 144.19 | 27,809,804 | -1.40(-0.96%) |
Mar 16, 2018 | 144.83 | 146.02 | 144.62 | 145.59 | 39,019,988 | +0.81(+0.56%) |
Mar 15, 2018 | 145.87 | 145.90 | 144.27 | 144.78 | 15,358,661 | -0.73(-0.50%) |
Mar 14, 2018 | 146.90 | 147.06 | 145.23 | 145.50 | 19,612,164 | -0.69(-0.47%) |
Mar 13, 2018 | 147.62 | 147.90 | 145.90 | 146.20 | 19,240,692 | -0.68(-0.47%) |
Mar 12, 2018 | 146.93 | 147.29 | 146.22 | 146.88 | 16,592,860 | +0.26(+0.18%) |
Mar 09, 2018 | 145.14 | 146.69 | 144.73 | 146.62 | 27,018,014 | +2.31(+1.60%) |
Mar 08, 2018 | 144.76 | 145.28 | 143.47 | 144.31 | 25,334,862 | -0.30(-0.20%) |
Mar 07, 2018 | 144.79 | 144.61 | 24,566,534 | +1.26(+0.88%) | ||
Mar 06, 2018 | 142.48 | 143.37 | 140.97 | 143.35 | 18,685,496 | +1.53(+1.08%) |
Mar 05, 2018 | 140.07 | 142.32 | 139.75 | 141.81 | 21,242,860 | +1.25(+0.89%) |
Mar 02, 2018 | 137.20 | 140.93 | 136.92 | 140.56 | 34,513,220 | +2.21(+1.60%) |
Mar 01, 2018 | 138.44 | 139.84 | 136.90 | 138.35 | 42,193,708 | -0.37(-0.27%) |
Feb 28, 2018 | 141.29 | 141.71 | 138.68 | 138.72 | 32,443,938 | -2.22(-1.58%) |
Feb 27, 2018 | 143.17 | 143.82 | 140.93 | 140.94 | 19,639,894 | -2.06(-1.44%) |
Feb 26, 2018 | 142.57 | 143.25 | 141.59 | 143.00 | 16,541,130 | +0.93(+0.66%) |
Feb 23, 2018 | 141.14 | 142.10 | 140.38 | 142.06 | 19,580,442 | +1.83(+1.30%) |
Feb 22, 2018 | 140.15 | 140.24 | 17,689,492 | -0.22(-0.16%) | ||
Feb 21, 2018 | 140.62 | 142.83 | 140.25 | 140.46 | 28,964,778 | +0.15(+0.10%) |
Feb 20, 2018 | 140.75 | 141.81 | 139.93 | 140.31 | 26,026,746 | -1.16(-0.82%) |
Feb 16, 2018 | 141.47 | 141.47 | 141.47 | 0 | +0.50(+0.35%) | |
Feb 15, 2018 | 140.44 | 141.04 | 139.47 | 140.97 | 25,758,242 | +1.52(+1.09%) |
Feb 14, 2018 | 136.21 | 139.79 | 135.79 | 139.45 | 39,318,280 | +2.46(+1.80%) |
Feb 13, 2018 | 135.97 | 137.28 | 135.53 | 136.99 | 27,102,914 | +0.30(+0.22%) |
Feb 12, 2018 | 135.55 | 137.40 | 134.22 | 136.69 | 39,227,000 | +1.28(+0.95%) |
Feb 09, 2018 | 135.40 | 136.49 | 131.47 | 135.41 | 57,787,288 | +1.23(+0.91%) |
Feb 08, 2018 | 138.38 | 138.38 | 134.19 | 134.19 | 47,687,392 | -4.06(-2.94%) |
Feb 07, 2018 | 138.03 | 139.11 | 137.11 | 138.24 | 40,149,588 | +0.14(+0.10%) |
Feb 06, 2018 | 134.27 | 138.73 | 133.08 | 138.11 | 74,971,384 | -0.33(-0.24%) |
Feb 05, 2018 | 140.85 | 141.43 | 136.81 | 138.44 | 56,631,456 | -3.49(-2.46%) |
Feb 02, 2018 | 144.05 | 144.07 | 141.63 | 141.93 | 36,108,432 | -2.79(-1.93%) |