Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 147.62 | 148.50 | 145.43 | 145.49 | 1,369,634 | -1.56(-1.06%) |
Apr 27, 2018 | 146.48 | 147.45 | 145.15 | 147.04 | 1,288,117 | +0.88(+0.61%) |
Apr 26, 2018 | 147.78 | 148.47 | 142.26 | 146.16 | 1,986,299 | -1.78(-1.20%) |
Apr 25, 2018 | 140.22 | 150.00 | 137.78 | 147.94 | 2,834,180 | +4.68(+3.27%) |
Apr 24, 2018 | 150.17 | 152.59 | 140.98 | 143.26 | 2,847,567 | -6.37(-4.26%) |
Apr 23, 2018 | 152.96 | 153.21 | 149.35 | 149.62 | 1,286,290 | -3.20(-2.09%) |
Apr 20, 2018 | 154.80 | 155.34 | 151.50 | 152.82 | 1,181,052 | -1.48(-0.96%) |
Apr 19, 2018 | 156.94 | 158.17 | 153.12 | 154.30 | 984,311 | -2.32(-1.48%) |
Apr 18, 2018 | 155.52 | 158.04 | 154.69 | 156.62 | 838,112 | +2.28(+1.48%) |
Apr 17, 2018 | 154.52 | 155.41 | 153.83 | 154.34 | 1,168,798 | +0.85(+0.55%) |
Apr 16, 2018 | 154.01 | 155.16 | 153.34 | 153.49 | 754,492 | +0.62(+0.40%) |
Apr 13, 2018 | 155.07 | 155.61 | 152.05 | 152.87 | 773,595 | -0.96(-0.63%) |
Apr 12, 2018 | 153.38 | 155.08 | 152.99 | 153.83 | 908,616 | +1.87(+1.23%) |
Apr 11, 2018 | 150.40 | 152.87 | 150.23 | 151.97 | 808,962 | -0.16(-0.10%) |
Apr 10, 2018 | 153.59 | 154.34 | 151.80 | 152.13 | 1,281,727 | +2.43(+1.62%) |
Apr 09, 2018 | 150.59 | 152.97 | 149.40 | 149.69 | 1,042,436 | +0.29(+0.20%) |
Apr 06, 2018 | 153.20 | 154.09 | 147.54 | 149.40 | 1,363,093 | -5.28(-3.41%) |
Apr 05, 2018 | 154.36 | 155.39 | 153.26 | 154.68 | 959,766 | +1.41(+0.92%) |
Apr 04, 2018 | 149.62 | 153.73 | 149.24 | 153.28 | 1,698,497 | +0.50(+0.33%) |
Apr 03, 2018 | 149.43 | 152.85 | 149.42 | 152.77 | 1,374,571 | +3.36(+2.25%) |
Apr 02, 2018 | 154.19 | 154.19 | 147.71 | 149.41 | 1,481,697 | -4.62(-3.00%) |
Mar 29, 2018 | 154.04 | 154.04 | 154.04 | 0 | -0.44(-0.29%) | |
Mar 28, 2018 | 155.82 | 155.98 | 153.68 | 154.48 | 1,219,202 | +1.32(+0.86%) |
Mar 27, 2018 | 156.73 | 156.79 | 152.48 | 153.16 | 1,185,326 | -3.40(-2.17%) |
Mar 26, 2018 | 153.65 | 157.52 | 152.75 | 156.56 | 1,319,019 | +5.34(+3.53%) |
Mar 23, 2018 | 155.98 | 156.44 | 150.88 | 151.22 | 1,226,856 | -4.38(-2.81%) |
Mar 22, 2018 | 158.33 | 160.28 | 155.44 | 155.59 | 922,417 | -4.79(-2.99%) |
Mar 21, 2018 | 161.27 | 162.57 | 160.19 | 160.38 | 594,364 | -0.78(-0.48%) |
Mar 20, 2018 | 161.78 | 163.22 | 161.01 | 161.16 | 532,151 | +0.22(+0.14%) |
Mar 19, 2018 | 162.22 | 162.54 | 159.70 | 160.94 | 593,713 | -1.74(-1.07%) |
Mar 16, 2018 | 160.70 | 163.21 | 160.07 | 162.68 | 1,681,700 | +1.96(+1.22%) |
Mar 15, 2018 | 162.51 | 162.80 | 160.05 | 160.72 | 918,275 | -1.46(-0.90%) |
Mar 14, 2018 | 165.15 | 165.40 | 161.87 | 162.18 | 762,219 | -1.78(-1.08%) |
Mar 13, 2018 | 166.76 | 167.16 | 163.44 | 163.96 | 852,161 | -2.19(-1.32%) |
Mar 12, 2018 | 167.12 | 167.39 | 164.98 | 166.15 | 792,728 | -1.09(-0.65%) |
Mar 09, 2018 | 163.77 | 167.29 | 163.31 | 167.24 | 782,503 | +4.67(+2.87%) |
Mar 08, 2018 | 161.60 | 162.92 | 160.15 | 162.57 | 908,289 | +1.55(+0.96%) |
Mar 07, 2018 | 161.92 | 161.02 | 877,032 | +0.53(+0.33%) | ||
Mar 06, 2018 | 161.34 | 162.21 | 159.26 | 160.49 | 851,683 | +0.35(+0.22%) |
Mar 05, 2018 | 156.77 | 160.44 | 156.33 | 160.15 | 952,430 | +2.20(+1.39%) |
Mar 02, 2018 | 154.97 | 158.47 | 152.72 | 157.94 | 1,377,465 | +2.17(+1.39%) |
Mar 01, 2018 | 159.65 | 160.46 | 155.03 | 155.78 | 1,440,041 | -4.09(-2.56%) |
Feb 28, 2018 | 164.31 | 164.31 | 159.82 | 159.87 | 1,117,990 | -3.36(-2.06%) |
Feb 27, 2018 | 166.52 | 166.92 | 163.16 | 163.23 | 819,905 | -3.33(-2.00%) |
Feb 26, 2018 | 164.81 | 166.85 | 163.83 | 166.57 | 1,050,165 | +2.56(+1.56%) |
Feb 23, 2018 | 165.09 | 165.09 | 162.07 | 164.00 | 680,919 | +0.16(+0.10%) |
Feb 22, 2018 | 163.84 | 740,714 | +1.19(+0.73%) | |||
Feb 21, 2018 | 163.21 | 165.95 | 162.53 | 162.66 | 682,535 | -0.64(-0.39%) |
Feb 20, 2018 | 162.96 | 164.57 | 161.86 | 163.29 | 783,226 | -0.79(-0.48%) |
Feb 16, 2018 | 164.08 | 164.08 | 164.08 | 0 | -1.05(-0.63%) | |
Feb 15, 2018 | 166.11 | 166.28 | 163.18 | 165.13 | 1,122,568 | +0.43(+0.26%) |
Feb 14, 2018 | 161.48 | 165.47 | 161.48 | 164.70 | 935,482 | +2.33(+1.44%) |
Feb 13, 2018 | 161.96 | 163.23 | 160.24 | 162.37 | 1,285,535 | -1.64(-1.00%) |
Feb 12, 2018 | 163.83 | 165.57 | 161.67 | 164.00 | 909,216 | +2.87(+1.78%) |
Feb 09, 2018 | 159.50 | 162.74 | 156.56 | 161.13 | 1,611,667 | +3.79(+2.41%) |
Feb 08, 2018 | 165.85 | 166.22 | 157.19 | 157.34 | 1,436,143 | -8.85(-5.32%) |
Feb 07, 2018 | 165.49 | 168.48 | 165.41 | 166.19 | 1,117,996 | +0.19(+0.11%) |
Feb 06, 2018 | 156.94 | 167.25 | 155.55 | 166.00 | 2,004,744 | +0.52(+0.31%) |
Feb 05, 2018 | 169.56 | 171.08 | 163.46 | 165.48 | 1,511,717 | -5.32(-3.11%) |
Feb 02, 2018 | 173.92 | 173.92 | 169.91 | 170.80 | 1,311,574 | -4.55(-2.60%) |