Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 147.22 | 147.91 | 144.28 | 144.39 | 4,360,868 | -2.47(-1.68%) |
Apr 27, 2018 | 144.75 | 147.23 | 144.70 | 146.85 | 2,930,231 | +1.73(+1.19%) |
Apr 26, 2018 | 145.16 | 146.21 | 142.16 | 145.12 | 4,449,462 | +0.45(+0.31%) |
Apr 25, 2018 | 143.71 | 145.18 | 140.96 | 144.68 | 5,672,031 | +2.39(+1.68%) |
Apr 24, 2018 | 145.27 | 145.44 | 141.12 | 142.28 | 5,304,105 | -2.25(-1.56%) |
Apr 23, 2018 | 142.02 | 146.45 | 141.71 | 144.53 | 4,311,980 | +2.57(+1.81%) |
Apr 20, 2018 | 143.24 | 143.55 | 141.15 | 141.97 | 3,575,203 | -1.13(-0.79%) |
Apr 19, 2018 | 144.38 | 145.15 | 142.16 | 143.10 | 2,742,332 | -1.80(-1.24%) |
Apr 18, 2018 | 144.49 | 145.78 | 144.35 | 144.91 | 2,665,309 | +0.19(+0.13%) |
Apr 17, 2018 | 143.16 | 145.34 | 141.99 | 144.72 | 3,968,307 | +2.90(+2.04%) |
Apr 16, 2018 | 142.95 | 143.27 | 141.56 | 141.82 | 3,210,028 | -0.08(-0.06%) |
Apr 13, 2018 | 142.42 | 142.68 | 141.33 | 141.90 | 3,210,048 | +0.38(+0.27%) |
Apr 12, 2018 | 142.90 | 144.08 | 141.47 | 141.52 | 4,194,910 | -1.15(-0.81%) |
Apr 11, 2018 | 142.17 | 144.05 | 142.00 | 142.67 | 3,112,534 | -0.59(-0.42%) |
Apr 10, 2018 | 141.41 | 143.89 | 140.77 | 143.27 | 3,514,094 | +2.90(+2.07%) |
Apr 09, 2018 | 140.02 | 143.12 | 139.01 | 140.36 | 4,660,097 | +1.22(+0.88%) |
Apr 06, 2018 | 141.39 | 142.10 | 137.53 | 139.14 | 4,528,921 | -3.19(-2.24%) |
Apr 05, 2018 | 143.99 | 144.34 | 141.50 | 142.33 | 3,320,948 | -1.26(-0.88%) |
Apr 04, 2018 | 137.51 | 144.21 | 137.27 | 143.59 | 4,588,029 | +4.39(+3.15%) |
Apr 03, 2018 | 138.17 | 140.03 | 136.61 | 139.21 | 4,077,226 | +1.80(+1.31%) |
Apr 02, 2018 | 140.61 | 141.16 | 135.14 | 137.41 | 5,751,830 | -3.67(-2.60%) |
Mar 29, 2018 | 141.08 | 141.08 | 141.08 | 0 | +0.02(+0.01%) | |
Mar 28, 2018 | 141.79 | 142.75 | 139.36 | 141.06 | 5,493,360 | -0.57(-0.40%) |
Mar 27, 2018 | 145.78 | 145.94 | 140.53 | 141.63 | 4,789,189 | -3.34(-2.31%) |
Mar 26, 2018 | 142.98 | 145.54 | 140.77 | 144.97 | 5,095,956 | +4.77(+3.40%) |
Mar 23, 2018 | 146.12 | 148.28 | 140.14 | 140.21 | 5,473,665 | -5.50(-3.78%) |
Mar 22, 2018 | 148.89 | 149.57 | 145.64 | 145.71 | 4,293,596 | -4.56(-3.03%) |
Mar 21, 2018 | 150.14 | 152.30 | 150.11 | 150.27 | 3,058,692 | -0.36(-0.24%) |
Mar 20, 2018 | 151.49 | 152.28 | 149.92 | 150.63 | 3,120,411 | -0.43(-0.29%) |
Mar 19, 2018 | 154.99 | 155.52 | 149.50 | 151.06 | 4,797,915 | -4.71(-3.02%) |
Mar 16, 2018 | 157.02 | 157.44 | 154.94 | 155.77 | 20,396,398 | -1.25(-0.80%) |
Mar 15, 2018 | 157.27 | 157.96 | 155.50 | 157.02 | 4,012,644 | -0.68(-0.43%) |
Mar 14, 2018 | 158.21 | 159.40 | 157.06 | 157.70 | 4,366,396 | +0.68(+0.43%) |
Mar 13, 2018 | 156.90 | 157.92 | 156.10 | 157.02 | 5,695,158 | +0.37(+0.24%) |
Mar 12, 2018 | 156.81 | 157.55 | 155.84 | 156.65 | 8,425,708 | -1.49(-0.94%) |
Mar 09, 2018 | 155.57 | 158.37 | 154.18 | 158.14 | 6,856,791 | +3.26(+2.10%) |
Mar 08, 2018 | 155.49 | 155.91 | 153.51 | 154.88 | 11,027,919 | -0.31(-0.20%) |
Mar 07, 2018 | 154.26 | 155.19 | 8,471,010 | -2.33(-1.48%) | ||
Mar 06, 2018 | 155.74 | 158.59 | 154.69 | 157.52 | 22,291,126 | +0.18(+0.12%) |
Mar 05, 2018 | 153.13 | 157.80 | 153.09 | 157.34 | 18,353,048 | +4.18(+2.73%) |
Mar 02, 2018 | 149.83 | 153.75 | 149.82 | 153.16 | 23,099,740 | +1.48(+0.98%) |
Mar 01, 2018 | 152.44 | 153.56 | 149.27 | 151.68 | 14,063,349 | -0.40(-0.26%) |
Feb 28, 2018 | 153.82 | 155.07 | 152.11 | 152.07 | 5,410,032 | -1.67(-1.09%) |
Feb 27, 2018 | 156.26 | 157.31 | 153.55 | 153.75 | 6,061,564 | -2.24(-1.44%) |
Feb 26, 2018 | 155.13 | 157.53 | 154.77 | 155.99 | 5,973,896 | +1.51(+0.98%) |
Feb 23, 2018 | 151.96 | 154.57 | 151.29 | 154.47 | 5,031,136 | +3.49(+2.31%) |
Feb 22, 2018 | 150.62 | 150.98 | 4,601,362 | +0.02(+0.01%) | ||
Feb 21, 2018 | 151.59 | 153.42 | 150.94 | 150.96 | 4,896,629 | -0.46(-0.30%) |
Feb 20, 2018 | 151.34 | 152.52 | 150.72 | 151.42 | 4,766,735 | -0.47(-0.31%) |
Feb 16, 2018 | 151.89 | 151.89 | 151.89 | 0 | -0.04(-0.03%) | |
Feb 15, 2018 | 153.09 | 148.87 | 151.93 | 5,385,993 | +3.38(+2.27%) | |
Feb 14, 2018 | 144.06 | 149.21 | 144.04 | 148.56 | 7,200,634 | +4.06(+2.81%) |
Feb 13, 2018 | 145.13 | 144.50 | 4,665,037 | +0.88(+0.61%) | ||
Feb 12, 2018 | 143.15 | 145.10 | 142.09 | 143.62 | 5,262,245 | +1.16(+0.81%) |
Feb 09, 2018 | 143.01 | 144.11 | 138.21 | 142.47 | 7,419,774 | +0.28(+0.20%) |
Feb 08, 2018 | 146.14 | 148.18 | 142.09 | 142.19 | 7,146,408 | -3.57(-2.45%) |
Feb 07, 2018 | 144.76 | 148.65 | 144.55 | 145.76 | 6,948,006 | +0.67(+0.46%) |
Feb 06, 2018 | 146.19 | 148.07 | 141.30 | 145.09 | 9,161,559 | -0.87(-0.60%) |
Feb 05, 2018 | 153.44 | 154.90 | 143.42 | 145.96 | 8,292,049 | -7.64(-4.97%) |
Feb 02, 2018 | 150.68 | 158.18 | 150.31 | 153.59 | 8,559,582 | +1.19(+0.78%) |