Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 153.64 | 154.69 | 151.33 | 151.39 | 701,163 | -1.85(-1.21%) |
Apr 27, 2018 | 151.39 | 154.02 | 151.39 | 153.24 | 913,935 | +1.69(+1.12%) |
Apr 26, 2018 | 151.60 | 153.43 | 150.66 | 151.55 | 922,365 | -0.05(-0.03%) |
Apr 25, 2018 | 150.79 | 153.47 | 149.45 | 151.60 | 1,082,309 | +0.17(+0.11%) |
Apr 24, 2018 | 152.30 | 154.35 | 150.38 | 151.43 | 1,122,604 | +0.28(+0.19%) |
Apr 23, 2018 | 151.06 | 152.59 | 150.08 | 151.15 | 1,181,935 | +0.37(+0.25%) |
Apr 20, 2018 | 149.75 | 152.12 | 149.33 | 150.78 | 1,127,057 | +1.07(+0.72%) |
Apr 19, 2018 | 148.14 | 150.38 | 147.69 | 149.71 | 1,288,837 | +1.82(+1.23%) |
Apr 18, 2018 | 148.48 | 149.91 | 147.33 | 147.89 | 1,272,643 | +0.51(+0.35%) |
Apr 17, 2018 | 151.33 | 152.70 | 146.10 | 147.37 | 1,315,726 | -3.44(-2.28%) |
Apr 16, 2018 | 153.66 | 155.05 | 149.39 | 150.81 | 1,468,446 | -1.32(-0.87%) |
Apr 13, 2018 | 156.81 | 156.81 | 151.30 | 152.13 | 1,133,165 | -3.31(-2.13%) |
Apr 12, 2018 | 154.90 | 156.76 | 154.88 | 155.44 | 1,105,475 | +1.84(+1.20%) |
Apr 11, 2018 | 153.24 | 154.86 | 152.99 | 153.60 | 723,256 | -1.25(-0.81%) |
Apr 10, 2018 | 152.75 | 155.95 | 152.63 | 154.85 | 954,990 | +2.99(+1.97%) |
Apr 09, 2018 | 151.91 | 155.13 | 151.45 | 151.86 | 511,321 | +0.96(+0.63%) |
Apr 06, 2018 | 153.73 | 154.64 | 148.92 | 150.91 | 772,338 | -4.05(-2.61%) |
Apr 05, 2018 | 155.51 | 156.02 | 153.53 | 154.95 | 600,026 | +0.48(+0.31%) |
Apr 04, 2018 | 150.16 | 154.85 | 149.73 | 154.47 | 610,335 | +2.46(+1.62%) |
Apr 03, 2018 | 150.21 | 152.79 | 149.56 | 152.01 | 647,631 | +2.60(+1.74%) |
Apr 02, 2018 | 152.33 | 152.73 | 147.25 | 149.41 | 706,157 | -3.71(-2.42%) |
Mar 29, 2018 | 153.13 | 153.13 | 153.13 | 0 | +3.13(+2.09%) | |
Mar 28, 2018 | 150.23 | 151.81 | 148.63 | 150.00 | 696,564 | +0.22(+0.14%) |
Mar 27, 2018 | 153.49 | 153.98 | 148.67 | 149.78 | 615,321 | -3.25(-2.12%) |
Mar 26, 2018 | 150.24 | 153.59 | 149.36 | 153.03 | 986,693 | +5.59(+3.79%) |
Mar 23, 2018 | 151.54 | 152.59 | 147.02 | 147.44 | 1,153,506 | -4.10(-2.71%) |
Mar 22, 2018 | 155.06 | 157.05 | 151.46 | 151.54 | 1,091,079 | -5.98(-3.80%) |
Mar 21, 2018 | 157.16 | 159.60 | 156.33 | 157.52 | 504,453 | +0.80(+0.51%) |
Mar 20, 2018 | 158.10 | 158.72 | 156.22 | 156.72 | 580,391 | -0.50(-0.32%) |
Mar 19, 2018 | 158.13 | 158.62 | 155.39 | 157.22 | 765,628 | -0.90(-0.57%) |
Mar 16, 2018 | 158.11 | 159.76 | 158.03 | 158.12 | 1,563,815 | +0.03(+0.02%) |
Mar 15, 2018 | 158.86 | 159.15 | 157.27 | 158.09 | 570,467 | +0.02(+0.01%) |
Mar 14, 2018 | 161.23 | 161.42 | 157.42 | 158.07 | 573,611 | -2.28(-1.42%) |
Mar 13, 2018 | 163.01 | 163.04 | 159.86 | 160.34 | 488,772 | -1.55(-0.95%) |
Mar 12, 2018 | 163.03 | 163.92 | 161.20 | 161.89 | 759,845 | -1.58(-0.97%) |
Mar 09, 2018 | 163.03 | 163.51 | 161.50 | 163.47 | 969,141 | +1.76(+1.09%) |
Mar 08, 2018 | 162.79 | 162.79 | 159.29 | 161.71 | 657,292 | -0.42(-0.26%) |
Mar 07, 2018 | 162.33 | 159.36 | 162.12 | 715,702 | -0.12(-0.08%) | |
Mar 06, 2018 | 161.20 | 162.58 | 159.33 | 162.25 | 618,059 | +1.32(+0.82%) |
Mar 05, 2018 | 156.93 | 162.17 | 154.61 | 160.93 | 799,230 | +2.30(+1.45%) |
Mar 02, 2018 | 155.55 | 159.01 | 154.32 | 158.62 | 788,171 | +2.39(+1.53%) |
Mar 01, 2018 | 157.68 | 158.83 | 154.90 | 156.23 | 1,005,966 | -0.82(-0.52%) |
Feb 28, 2018 | 159.33 | 161.80 | 157.05 | 157.05 | 902,615 | -1.94(-1.22%) |
Feb 27, 2018 | 161.88 | 163.28 | 159.00 | 159.00 | 613,007 | -2.59(-1.60%) |
Feb 26, 2018 | 160.89 | 161.82 | 159.60 | 161.59 | 798,140 | +1.50(+0.94%) |
Feb 23, 2018 | 157.40 | 160.23 | 157.17 | 160.09 | 634,209 | +3.32(+2.12%) |
Feb 22, 2018 | 156.18 | 156.77 | 758,924 | -2.75(-1.72%) | ||
Feb 21, 2018 | 158.04 | 162.68 | 157.94 | 159.52 | 998,800 | +1.80(+1.14%) |
Feb 20, 2018 | 157.68 | 159.55 | 157.42 | 157.71 | 841,624 | -0.83(-0.52%) |
Feb 16, 2018 | 158.54 | 158.54 | 158.54 | 0 | +0.45(+0.28%) | |
Feb 15, 2018 | 159.27 | 159.64 | 157.00 | 158.09 | 801,709 | -0.73(-0.46%) |
Feb 14, 2018 | 153.17 | 159.09 | 152.98 | 158.82 | 922,495 | +4.82(+3.13%) |
Feb 13, 2018 | 151.68 | 154.94 | 151.56 | 154.00 | 800,333 | +1.16(+0.76%) |
Feb 12, 2018 | 151.74 | 155.01 | 149.90 | 152.84 | 946,698 | +1.76(+1.17%) |
Feb 09, 2018 | 149.45 | 152.20 | 146.43 | 151.08 | 983,328 | +3.53(+2.39%) |
Feb 08, 2018 | 153.21 | 153.25 | 147.45 | 147.55 | 1,321,310 | -5.48(-3.58%) |
Feb 07, 2018 | 152.08 | 154.99 | 151.83 | 153.02 | 619,535 | -0.08(-0.05%) |
Feb 06, 2018 | 155.83 | 148.75 | 153.10 | 1,679,974 | +2.38(+1.58%) | |
Feb 05, 2018 | 155.06 | 155.97 | 148.16 | 150.72 | 808,792 | -5.80(-3.71%) |
Feb 02, 2018 | 158.84 | 160.37 | 156.11 | 156.52 | 686,930 | -3.02(-1.89%) |