Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 145.89 | 145.98 | 142.02 | 142.04 | 915,425 | -3.14(-2.16%) |
Apr 27, 2018 | 143.58 | 145.48 | 143.20 | 145.18 | 884,837 | +1.70(+1.18%) |
Apr 26, 2018 | 143.76 | 144.88 | 142.48 | 143.48 | 1,443,401 | -0.19(-0.13%) |
Apr 25, 2018 | 134.03 | 144.78 | 134.03 | 143.67 | 1,892,038 | +5.52(+3.99%) |
Apr 24, 2018 | 138.72 | 140.15 | 137.72 | 138.16 | 994,582 | -0.45(-0.32%) |
Apr 23, 2018 | 137.68 | 138.73 | 137.33 | 138.61 | 795,927 | +1.21(+0.88%) |
Apr 20, 2018 | 139.74 | 140.04 | 136.88 | 137.40 | 836,028 | -2.57(-1.84%) |
Apr 19, 2018 | 139.04 | 140.33 | 137.92 | 139.97 | 742,955 | +0.55(+0.39%) |
Apr 18, 2018 | 138.72 | 140.52 | 138.71 | 139.42 | 1,164,955 | +0.68(+0.49%) |
Apr 17, 2018 | 139.68 | 139.75 | 138.21 | 138.74 | 909,705 | +0.23(+0.17%) |
Apr 16, 2018 | 138.11 | 139.35 | 137.78 | 138.51 | 844,613 | +1.40(+1.02%) |
Apr 13, 2018 | 137.90 | 138.12 | 136.05 | 137.11 | 1,128,714 | -0.07(-0.05%) |
Apr 12, 2018 | 137.36 | 138.47 | 136.77 | 137.18 | 710,865 | +0.61(+0.44%) |
Apr 11, 2018 | 136.00 | 137.62 | 136.00 | 136.57 | 576,190 | -0.81(-0.59%) |
Apr 10, 2018 | 136.98 | 137.94 | 135.52 | 137.38 | 778,644 | +2.08(+1.54%) |
Apr 09, 2018 | 134.93 | 137.24 | 134.42 | 135.30 | 718,249 | +0.82(+0.61%) |
Apr 06, 2018 | 136.58 | 137.19 | 132.98 | 134.47 | 828,148 | -2.84(-2.07%) |
Apr 05, 2018 | 136.78 | 138.27 | 136.26 | 137.31 | 611,832 | +1.01(+0.74%) |
Apr 04, 2018 | 134.41 | 136.60 | 133.97 | 136.29 | 642,752 | +0.31(+0.23%) |
Apr 03, 2018 | 134.30 | 136.77 | 133.33 | 135.99 | 1,078,830 | +2.61(+1.96%) |
Apr 02, 2018 | 134.99 | 135.75 | 131.64 | 133.37 | 1,547,780 | -1.18(-0.88%) |
Mar 29, 2018 | 134.56 | 134.56 | 134.56 | 0 | +0.18(+0.14%) | |
Mar 28, 2018 | 135.77 | 136.65 | 133.05 | 134.37 | 1,024,438 | -1.00(-0.74%) |
Mar 27, 2018 | 137.71 | 138.44 | 134.51 | 135.37 | 796,860 | -1.67(-1.22%) |
Mar 26, 2018 | 136.78 | 137.21 | 134.50 | 137.04 | 685,451 | +1.87(+1.38%) |
Mar 23, 2018 | 138.42 | 138.96 | 135.02 | 135.17 | 1,058,650 | -2.67(-1.94%) |
Mar 22, 2018 | 140.18 | 140.95 | 137.66 | 137.84 | 687,372 | -3.22(-2.28%) |
Mar 21, 2018 | 142.05 | 142.71 | 140.99 | 141.06 | 411,475 | -0.77(-0.55%) |
Mar 20, 2018 | 142.18 | 142.48 | 141.34 | 141.83 | 641,620 | -0.07(-0.05%) |
Mar 19, 2018 | 144.43 | 144.43 | 141.28 | 141.90 | 854,295 | -2.70(-1.87%) |
Mar 16, 2018 | 144.62 | 145.27 | 144.10 | 144.60 | 715,704 | +0.00(+0.00%) |
Mar 15, 2018 | 145.07 | 146.38 | 144.52 | 144.60 | 484,142 | -0.43(-0.30%) |
Mar 14, 2018 | 145.69 | 146.22 | 144.40 | 145.04 | 848,006 | -0.25(-0.17%) |
Mar 13, 2018 | 146.93 | 146.94 | 145.05 | 145.29 | 851,860 | -0.80(-0.55%) |
Mar 12, 2018 | 145.99 | 146.86 | 145.53 | 146.09 | 569,501 | -0.12(-0.08%) |
Mar 09, 2018 | 144.25 | 146.29 | 143.29 | 146.20 | 1,175,244 | +2.45(+1.71%) |
Mar 08, 2018 | 143.58 | 144.01 | 142.47 | 143.75 | 898,566 | +1.12(+0.79%) |
Mar 07, 2018 | 144.00 | 142.62 | 1,071,073 | -1.06(-0.73%) | ||
Mar 06, 2018 | 145.15 | 145.15 | 143.14 | 143.68 | 718,490 | -1.06(-0.73%) |
Mar 05, 2018 | 142.56 | 145.06 | 141.67 | 144.74 | 591,759 | +1.46(+1.02%) |
Mar 02, 2018 | 141.07 | 144.05 | 141.07 | 143.27 | 390,281 | +1.57(+1.11%) |
Mar 01, 2018 | 143.34 | 143.59 | 139.60 | 141.70 | 919,036 | -1.96(-1.37%) |
Feb 28, 2018 | 147.03 | 148.05 | 143.66 | 143.66 | 786,855 | -2.20(-1.51%) |
Feb 27, 2018 | 145.58 | 146.63 | 144.45 | 145.86 | 803,387 | +0.42(+0.29%) |
Feb 26, 2018 | 144.45 | 145.99 | 143.52 | 145.44 | 645,653 | +2.06(+1.43%) |
Feb 23, 2018 | 143.31 | 143.48 | 141.24 | 143.39 | 1,169,931 | +0.96(+0.68%) |
Feb 22, 2018 | 144.97 | 145.32 | 141.80 | 142.43 | 859,076 | -2.12(-1.47%) |
Feb 21, 2018 | 145.09 | 146.87 | 144.55 | 144.55 | 515,654 | -0.54(-0.37%) |
Feb 20, 2018 | 147.38 | 148.24 | 144.87 | 145.09 | 925,257 | -2.81(-1.90%) |
Feb 16, 2018 | 147.90 | 147.90 | 147.90 | 0 | +3.19(+2.20%) | |
Feb 15, 2018 | 144.27 | 144.76 | 142.88 | 144.71 | 685,185 | +1.06(+0.74%) |
Feb 14, 2018 | 141.53 | 143.79 | 141.20 | 143.66 | 575,087 | +1.40(+0.98%) |
Feb 13, 2018 | 139.55 | 143.12 | 139.07 | 142.26 | 750,852 | +2.10(+1.50%) |
Feb 12, 2018 | 140.49 | 141.79 | 138.47 | 140.16 | 880,530 | +0.34(+0.24%) |
Feb 09, 2018 | 138.73 | 140.99 | 136.88 | 139.82 | 1,127,267 | +2.18(+1.58%) |
Feb 08, 2018 | 140.83 | 142.26 | 137.60 | 137.64 | 1,508,771 | -3.49(-2.48%) |
Feb 07, 2018 | 140.76 | 142.27 | 140.23 | 141.14 | 1,071,038 | +0.82(+0.59%) |
Feb 06, 2018 | 134.25 | 141.38 | 133.33 | 140.31 | 1,594,468 | +2.44(+1.77%) |
Feb 05, 2018 | 141.19 | 142.12 | 135.92 | 137.88 | 793,170 | -3.26(-2.31%) |
Feb 02, 2018 | 143.06 | 143.68 | 141.07 | 141.14 | 803,619 | -2.81(-1.95%) |