Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 152.15 | 152.79 | 148.54 | 150.88 | 18,376 | -0.64(-0.42%) |
Apr 27, 2018 | 152.58 | 152.58 | 149.18 | 151.51 | 4,857 | -1.49(-0.97%) |
Apr 26, 2018 | 157.46 | 158.52 | 152.79 | 153.00 | 6,693 | -3.61(-2.30%) |
Apr 25, 2018 | 154.06 | 162.76 | 148.76 | 156.61 | 26,773 | +5.31(+3.51%) |
Apr 24, 2018 | 153.00 | 153.85 | 149.18 | 151.30 | 5,378 | -1.49(-0.97%) |
Apr 23, 2018 | 153.00 | 153.00 | 150.03 | 152.79 | 4,270 | +2.12(+1.41%) |
Apr 20, 2018 | 151.94 | 153.00 | 148.97 | 150.67 | 4,297 | -0.85(-0.56%) |
Apr 19, 2018 | 151.94 | 154.27 | 150.67 | 151.51 | 4,735 | -0.64(-0.42%) |
Apr 18, 2018 | 151.51 | 154.06 | 150.67 | 152.15 | 5,472 | -2.33(-1.51%) |
Apr 17, 2018 | 156.40 | 156.40 | 152.58 | 154.49 | 3,619 | +0.42(+0.28%) |
Apr 16, 2018 | 152.79 | 154.70 | 149.18 | 154.06 | 4,094 | +4.03(+2.69%) |
Apr 13, 2018 | 148.97 | 150.24 | 148.54 | 150.03 | 9,339 | +1.27(+0.86%) |
Apr 12, 2018 | 150.45 | 151.73 | 148.76 | 148.76 | 5,665 | -0.85(-0.57%) |
Apr 11, 2018 | 152.58 | 152.58 | 148.76 | 149.60 | 4,635 | -3.18(-2.08%) |
Apr 10, 2018 | 154.91 | 155.89 | 152.79 | 152.79 | 5,697 | -0.85(-0.55%) |
Apr 09, 2018 | 153.00 | 159.26 | 150.88 | 153.64 | 7,088 | +2.97(+1.97%) |
Apr 06, 2018 | 148.76 | 152.36 | 148.76 | 150.67 | 12,369 | +0.85(+0.57%) |
Apr 05, 2018 | 151.94 | 151.94 | 148.76 | 149.82 | 20,021 | -1.91(-1.26%) |
Apr 04, 2018 | 153.64 | 154.27 | 146.85 | 151.73 | 27,751 | -2.76(-1.79%) |
Apr 03, 2018 | 162.12 | 162.55 | 152.58 | 154.49 | 18,766 | -10.19(-6.19%) |
Apr 02, 2018 | 168.07 | 170.61 | 163.61 | 164.67 | 5,766 | -3.40(-2.02%) |
Mar 29, 2018 | 168.07 | 168.07 | 168.07 | 0 | +2.97(+1.80%) | |
Mar 28, 2018 | 165.73 | 168.92 | 164.46 | 165.10 | 5,420 | +0.00(+0.00%) |
Mar 27, 2018 | 163.61 | 167.22 | 162.55 | 165.10 | 10,106 | +2.33(+1.43%) |
Mar 26, 2018 | 163.82 | 164.03 | 158.73 | 162.76 | 6,324 | -0.21(-0.13%) |
Mar 23, 2018 | 164.03 | 164.55 | 161.91 | 162.97 | 11,259 | -1.49(-0.90%) |
Mar 22, 2018 | 165.73 | 166.37 | 163.61 | 164.46 | 4,447 | -1.70(-1.02%) |
Mar 21, 2018 | 163.19 | 168.28 | 162.55 | 166.16 | 5,875 | +2.55(+1.56%) |
Mar 20, 2018 | 168.92 | 168.92 | 162.05 | 163.61 | 4,256 | -1.91(-1.15%) |
Mar 19, 2018 | 165.94 | 166.16 | 163.40 | 165.52 | 4,660 | +0.64(+0.39%) |
Mar 16, 2018 | 170.61 | 170.83 | 164.46 | 164.88 | 9,673 | -5.09(-3.00%) |
Mar 15, 2018 | 165.73 | 170.72 | 164.99 | 169.98 | 7,110 | +4.88(+2.96%) |
Mar 14, 2018 | 162.55 | 165.10 | 161.28 | 165.10 | 4,687 | +3.40(+2.10%) |
Mar 13, 2018 | 163.39 | 164.65 | 161.49 | 161.70 | 3,595 | -1.27(-0.78%) |
Mar 12, 2018 | 162.97 | 165.29 | 162.97 | 162.97 | 3,645 | +0.21(+0.13%) |
Mar 09, 2018 | 163.18 | 167.19 | 160.86 | 162.76 | 5,364 | -0.21(-0.13%) |
Mar 08, 2018 | 165.50 | 165.50 | 162.12 | 162.97 | 3,183 | -2.32(-1.40%) |
Mar 07, 2018 | 167.82 | 162.54 | 165.29 | 4,879 | -2.32(-1.39%) | |
Mar 06, 2018 | 168.67 | 168.88 | 166.34 | 167.61 | 6,524 | +0.63(+0.38%) |
Mar 05, 2018 | 166.13 | 168.74 | 165.08 | 166.98 | 5,029 | +0.42(+0.25%) |
Mar 02, 2018 | 158.96 | 167.61 | 158.96 | 166.56 | 7,560 | +4.64(+2.87%) |
Mar 01, 2018 | 165.08 | 165.50 | 160.01 | 161.91 | 6,234 | -3.17(-1.92%) |
Feb 28, 2018 | 165.50 | 166.66 | 163.60 | 165.08 | 6,862 | -0.42(-0.25%) |
Feb 27, 2018 | 167.82 | 167.82 | 163.60 | 165.50 | 6,507 | -1.69(-1.01%) |
Feb 26, 2018 | 165.50 | 167.82 | 164.23 | 167.19 | 5,270 | +2.53(+1.54%) |
Feb 23, 2018 | 161.70 | 165.08 | 161.70 | 164.66 | 3,437 | +3.59(+2.23%) |
Feb 22, 2018 | 163.18 | 167.82 | 160.43 | 161.07 | 4,098 | -0.84(-0.52%) |
Feb 21, 2018 | 166.34 | 167.28 | 161.70 | 161.91 | 4,999 | -4.85(-2.91%) |
Feb 20, 2018 | 168.56 | 169.93 | 165.29 | 166.77 | 14,075 | -1.69(-1.00%) |
Feb 16, 2018 | 168.46 | 168.46 | 168.46 | 0 | +2.32(+1.40%) | |
Feb 15, 2018 | 166.13 | 167.19 | 161.28 | 166.13 | 9,358 | +0.42(+0.25%) |
Feb 14, 2018 | 164.23 | 168.03 | 163.39 | 165.71 | 18,022 | +0.84(+0.51%) |
Feb 13, 2018 | 162.54 | 166.56 | 161.07 | 164.87 | 7,803 | +2.53(+1.56%) |
Feb 12, 2018 | 165.92 | 168.88 | 161.70 | 162.33 | 8,380 | -1.69(-1.03%) |
Feb 09, 2018 | 165.50 | 165.50 | 155.16 | 164.02 | 12,937 | -0.63(-0.38%) |
Feb 08, 2018 | 159.59 | 171.60 | 159.59 | 164.66 | 28,366 | +7.18(+4.56%) |
Feb 07, 2018 | 158.32 | 159.69 | 155.16 | 157.48 | 17,420 | -0.84(-0.53%) |
Feb 06, 2018 | 149.46 | 158.75 | 148.62 | 158.32 | 18,705 | +4.01(+2.60%) |
Feb 05, 2018 | 155.79 | 159.80 | 150.94 | 154.31 | 11,632 | -3.38(-2.14%) |
Feb 02, 2018 | 163.81 | 166.23 | 157.48 | 157.69 | 9,162 | -6.75(-4.11%) |