Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 143.12 | 143.23 | 140.81 | 140.86 | 545,564 | -2.12(-1.49%) |
Apr 27, 2018 | 142.12 | 143.58 | 141.46 | 142.99 | 494,523 | +0.76(+0.53%) |
Apr 26, 2018 | 141.97 | 143.40 | 139.64 | 142.23 | 422,148 | +0.57(+0.40%) |
Apr 25, 2018 | 141.51 | 142.19 | 140.15 | 141.66 | 502,526 | -0.27(-0.19%) |
Apr 24, 2018 | 143.81 | 144.66 | 141.04 | 141.93 | 457,029 | -1.36(-0.95%) |
Apr 23, 2018 | 143.70 | 144.75 | 142.43 | 143.28 | 513,342 | -0.33(-0.23%) |
Apr 20, 2018 | 145.19 | 145.49 | 142.83 | 143.61 | 540,074 | -1.21(-0.84%) |
Apr 19, 2018 | 144.69 | 146.72 | 143.22 | 144.83 | 505,674 | +0.03(+0.02%) |
Apr 18, 2018 | 145.89 | 146.20 | 144.69 | 144.80 | 419,663 | -0.27(-0.18%) |
Apr 17, 2018 | 144.98 | 146.45 | 144.69 | 145.06 | 550,846 | +0.78(+0.54%) |
Apr 16, 2018 | 142.61 | 146.10 | 135.32 | 144.29 | 695,544 | +1.94(+1.36%) |
Apr 13, 2018 | 142.19 | 143.07 | 141.59 | 142.35 | 641,934 | +2.08(+1.48%) |
Apr 12, 2018 | 139.91 | 141.19 | 139.38 | 140.28 | 538,534 | +0.82(+0.59%) |
Apr 11, 2018 | 138.48 | 140.03 | 137.86 | 139.46 | 559,588 | +0.01(+0.01%) |
Apr 10, 2018 | 139.31 | 140.63 | 138.94 | 139.45 | 608,449 | +0.97(+0.70%) |
Apr 09, 2018 | 138.53 | 140.76 | 138.24 | 138.48 | 556,682 | -0.14(-0.10%) |
Apr 06, 2018 | 140.13 | 141.08 | 137.68 | 138.62 | 529,128 | -2.23(-1.58%) |
Apr 05, 2018 | 141.96 | 144.16 | 140.73 | 140.85 | 505,960 | -0.43(-0.30%) |
Apr 04, 2018 | 138.83 | 141.56 | 138.50 | 141.28 | 641,419 | +0.69(+0.49%) |
Apr 03, 2018 | 141.74 | 142.32 | 139.25 | 140.59 | 639,696 | -0.73(-0.52%) |
Apr 02, 2018 | 144.50 | 144.65 | 139.35 | 141.32 | 675,171 | -3.03(-2.10%) |
Mar 29, 2018 | 144.35 | 144.35 | 144.35 | 0 | +0.85(+0.59%) | |
Mar 28, 2018 | 142.68 | 145.71 | 141.98 | 143.50 | 719,248 | +0.48(+0.34%) |
Mar 27, 2018 | 145.53 | 146.18 | 142.30 | 143.02 | 655,865 | -2.61(-1.79%) |
Mar 26, 2018 | 143.81 | 145.80 | 142.33 | 145.62 | 821,366 | +2.48(+1.74%) |
Mar 23, 2018 | 146.70 | 148.35 | 143.01 | 143.14 | 520,859 | -2.98(-2.04%) |
Mar 22, 2018 | 148.45 | 149.88 | 146.02 | 146.12 | 508,192 | -3.30(-2.21%) |
Mar 21, 2018 | 151.08 | 151.41 | 149.35 | 149.41 | 586,477 | -1.31(-0.87%) |
Mar 20, 2018 | 151.15 | 151.56 | 150.39 | 150.72 | 835,843 | +0.34(+0.23%) |
Mar 19, 2018 | 153.38 | 153.90 | 149.97 | 150.38 | 776,626 | -3.42(-2.22%) |
Mar 16, 2018 | 153.31 | 154.93 | 151.87 | 153.81 | 785,384 | +0.49(+0.32%) |
Mar 15, 2018 | 154.19 | 154.93 | 152.53 | 153.31 | 356,353 | +0.71(+0.46%) |
Mar 14, 2018 | 154.12 | 154.28 | 152.26 | 152.60 | 335,469 | -0.81(-0.53%) |
Mar 13, 2018 | 154.76 | 155.09 | 152.66 | 153.42 | 422,627 | -0.54(-0.35%) |
Mar 12, 2018 | 154.49 | 155.31 | 153.21 | 153.96 | 334,166 | -1.12(-0.72%) |
Mar 09, 2018 | 151.55 | 155.11 | 150.21 | 155.07 | 519,657 | +4.32(+2.86%) |
Mar 08, 2018 | 150.22 | 151.07 | 149.42 | 150.75 | 587,827 | +0.68(+0.45%) |
Mar 07, 2018 | 147.91 | 150.40 | 147.91 | 150.07 | 494,936 | +1.34(+0.90%) |
Mar 06, 2018 | 148.44 | 149.48 | 147.11 | 148.73 | 398,084 | +0.48(+0.33%) |
Mar 05, 2018 | 145.57 | 149.07 | 145.11 | 148.25 | 421,003 | +1.89(+1.29%) |
Mar 02, 2018 | 145.78 | 146.69 | 144.26 | 146.36 | 633,243 | -0.07(-0.05%) |
Mar 01, 2018 | 149.64 | 150.77 | 145.85 | 146.43 | 450,211 | -2.75(-1.84%) |
Feb 28, 2018 | 152.42 | 153.65 | 149.14 | 149.18 | 706,387 | -2.94(-1.93%) |
Feb 27, 2018 | 152.72 | 154.04 | 151.59 | 152.11 | 619,742 | -0.19(-0.12%) |
Feb 26, 2018 | 151.32 | 152.46 | 150.94 | 152.30 | 361,733 | +1.18(+0.78%) |
Feb 23, 2018 | 148.31 | 151.34 | 148.10 | 151.12 | 361,976 | +3.24(+2.19%) |
Feb 22, 2018 | 147.28 | 147.88 | 436,146 | -0.98(-0.66%) | ||
Feb 21, 2018 | 150.69 | 151.53 | 148.79 | 148.86 | 453,288 | -1.97(-1.30%) |
Feb 20, 2018 | 150.36 | 151.87 | 150.28 | 150.83 | 680,282 | +0.40(+0.26%) |
Feb 16, 2018 | 150.43 | 150.43 | 150.43 | 0 | -0.37(-0.24%) | |
Feb 15, 2018 | 151.06 | 152.23 | 150.17 | 150.80 | 341,002 | +0.35(+0.23%) |
Feb 14, 2018 | 145.89 | 150.74 | 145.26 | 150.45 | 711,558 | +3.72(+2.54%) |
Feb 13, 2018 | 144.87 | 147.44 | 144.27 | 146.73 | 472,692 | +1.10(+0.75%) |
Feb 12, 2018 | 144.82 | 147.07 | 143.87 | 145.63 | 597,652 | +1.90(+1.32%) |
Feb 09, 2018 | 145.63 | 146.70 | 138.97 | 143.73 | 1,095,160 | -0.21(-0.14%) |
Feb 08, 2018 | 149.43 | 151.54 | 143.84 | 143.94 | 937,691 | -4.74(-3.19%) |
Feb 07, 2018 | 148.95 | 151.29 | 148.30 | 148.68 | 1,025,893 | -0.96(-0.64%) |
Feb 06, 2018 | 146.42 | 150.23 | 144.65 | 149.65 | 861,702 | -1.00(-0.66%) |
Feb 05, 2018 | 152.69 | 155.34 | 148.26 | 150.64 | 412,079 | -2.08(-1.36%) |
Feb 02, 2018 | 154.18 | 155.87 | 152.63 | 152.73 | 456,758 | -2.13(-1.38%) |