Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 148.11 | 148.99 | 146.84 | 147.83 | 2,420,550 | +0.22(+0.15%) |
Apr 27, 2018 | 145.01 | 149.16 | 144.99 | 147.62 | 3,113,477 | +1.64(+1.13%) |
Apr 26, 2018 | 148.46 | 149.52 | 138.48 | 145.97 | 4,578,746 | -5.14(-3.40%) |
Apr 25, 2018 | 146.67 | 151.67 | 145.51 | 151.11 | 2,031,761 | +4.42(+3.01%) |
Apr 24, 2018 | 155.30 | 157.10 | 144.47 | 146.69 | 2,866,381 | -7.73(-5.01%) |
Apr 23, 2018 | 158.39 | 159.36 | 154.21 | 154.43 | 1,267,495 | -3.98(-2.51%) |
Apr 20, 2018 | 158.85 | 161.14 | 157.69 | 158.40 | 1,754,110 | +0.19(+0.12%) |
Apr 19, 2018 | 160.15 | 160.38 | 156.97 | 158.21 | 1,033,610 | -2.05(-1.28%) |
Apr 18, 2018 | 158.94 | 161.07 | 158.66 | 160.26 | 1,288,098 | +2.34(+1.48%) |
Apr 17, 2018 | 157.89 | 158.94 | 157.21 | 157.92 | 979,670 | +1.19(+0.76%) |
Apr 16, 2018 | 156.15 | 156.87 | 154.99 | 156.72 | 1,071,056 | +1.83(+1.18%) |
Apr 13, 2018 | 156.09 | 156.15 | 153.85 | 154.89 | 987,345 | -0.07(-0.05%) |
Apr 12, 2018 | 154.18 | 155.72 | 153.83 | 154.96 | 814,799 | +1.98(+1.29%) |
Apr 11, 2018 | 153.12 | 154.25 | 152.49 | 152.99 | 845,324 | -1.84(-1.19%) |
Apr 10, 2018 | 152.83 | 155.45 | 152.66 | 154.83 | 1,727,090 | +4.65(+3.10%) |
Apr 09, 2018 | 151.11 | 153.16 | 149.97 | 150.18 | 1,070,041 | -0.19(-0.13%) |
Apr 06, 2018 | 152.92 | 153.92 | 148.53 | 150.37 | 1,550,159 | -4.26(-2.75%) |
Apr 05, 2018 | 154.39 | 156.23 | 153.45 | 154.62 | 902,956 | +1.10(+0.72%) |
Apr 04, 2018 | 148.51 | 153.79 | 147.89 | 153.52 | 1,596,249 | +1.97(+1.30%) |
Apr 03, 2018 | 149.76 | 151.63 | 149.14 | 151.55 | 1,064,408 | +1.96(+1.31%) |
Apr 02, 2018 | 152.68 | 153.48 | 147.11 | 149.59 | 1,294,066 | -4.00(-2.60%) |
Mar 29, 2018 | 153.59 | 153.59 | 153.59 | 0 | +2.59(+1.71%) | |
Mar 28, 2018 | 153.17 | 153.65 | 150.42 | 151.00 | 1,206,961 | -1.99(-1.30%) |
Mar 27, 2018 | 156.85 | 157.73 | 152.47 | 152.99 | 1,593,199 | -3.82(-2.44%) |
Mar 26, 2018 | 155.32 | 156.82 | 152.62 | 156.81 | 1,193,210 | +4.83(+3.18%) |
Mar 23, 2018 | 158.33 | 158.91 | 151.78 | 151.98 | 1,596,127 | -5.95(-3.77%) |
Mar 22, 2018 | 161.77 | 162.19 | 157.85 | 157.94 | 1,274,607 | -5.28(-3.23%) |
Mar 21, 2018 | 162.09 | 165.07 | 161.74 | 163.22 | 1,083,405 | +1.22(+0.75%) |
Mar 20, 2018 | 164.04 | 165.93 | 161.87 | 162.00 | 1,461,807 | -1.36(-0.83%) |
Mar 19, 2018 | 163.91 | 164.18 | 161.49 | 163.35 | 869,631 | -0.73(-0.44%) |
Mar 16, 2018 | 161.76 | 165.07 | 161.52 | 164.08 | 1,315,461 | +2.36(+1.46%) |
Mar 15, 2018 | 161.50 | 163.06 | 160.67 | 161.72 | 754,493 | +0.56(+0.35%) |
Mar 14, 2018 | 164.35 | 164.62 | 160.78 | 161.16 | 959,491 | -2.16(-1.32%) |
Mar 13, 2018 | 164.16 | 165.66 | 162.82 | 163.31 | 916,811 | -0.45(-0.27%) |
Mar 12, 2018 | 168.15 | 168.15 | 162.92 | 163.76 | 1,157,717 | -3.79(-2.26%) |
Mar 09, 2018 | 164.15 | 168.70 | 163.51 | 167.55 | 1,465,219 | +4.87(+2.99%) |
Mar 08, 2018 | 160.61 | 162.78 | 159.55 | 162.69 | 1,574,057 | +4.28(+2.70%) |
Mar 07, 2018 | 159.40 | 157.18 | 158.40 | 1,361,918 | -1.30(-0.82%) | |
Mar 06, 2018 | 159.85 | 162.19 | 159.40 | 159.71 | 1,307,278 | +0.65(+0.41%) |
Mar 05, 2018 | 159.92 | 155.18 | 159.06 | 1,142,754 | +1.41(+0.89%) | |
Mar 02, 2018 | 158.33 | 158.80 | 155.52 | 157.65 | 1,507,860 | -1.57(-0.99%) |
Mar 01, 2018 | 160.30 | 162.83 | 157.74 | 159.22 | 2,038,395 | -1.05(-0.66%) |
Feb 28, 2018 | 164.15 | 165.31 | 160.24 | 160.27 | 1,095,069 | -3.07(-1.88%) |
Feb 27, 2018 | 166.53 | 167.13 | 163.31 | 163.34 | 802,982 | -3.29(-1.97%) |
Feb 26, 2018 | 165.79 | 167.21 | 164.72 | 166.63 | 958,071 | +1.78(+1.08%) |
Feb 23, 2018 | 166.00 | 166.49 | 162.74 | 164.85 | 804,782 | -0.31(-0.19%) |
Feb 22, 2018 | 165.16 | 945,009 | +2.35(+1.45%) | |||
Feb 21, 2018 | 163.19 | 165.88 | 162.78 | 162.81 | 766,075 | -0.28(-0.17%) |
Feb 20, 2018 | 163.44 | 164.85 | 162.03 | 163.09 | 994,528 | -1.44(-0.88%) |
Feb 16, 2018 | 164.54 | 164.54 | 164.54 | 0 | -1.27(-0.76%) | |
Feb 15, 2018 | 166.37 | 167.77 | 164.41 | 165.80 | 1,024,565 | +0.66(+0.40%) |
Feb 14, 2018 | 160.85 | 165.41 | 160.40 | 165.14 | 1,283,193 | +3.65(+2.26%) |
Feb 13, 2018 | 161.49 | 162.39 | 160.69 | 161.49 | 1,199,664 | -1.03(-0.64%) |
Feb 12, 2018 | 160.45 | 164.11 | 159.71 | 162.53 | 1,702,581 | +3.67(+2.31%) |
Feb 09, 2018 | 159.00 | 160.37 | 151.26 | 158.85 | 2,323,364 | +2.14(+1.36%) |
Feb 08, 2018 | 163.90 | 163.90 | 156.71 | 156.72 | 1,693,481 | -7.31(-4.46%) |
Feb 07, 2018 | 166.66 | 167.49 | 163.90 | 164.03 | 1,683,728 | -3.23(-1.93%) |
Feb 06, 2018 | 168.28 | 159.07 | 167.25 | 3,343,236 | +2.33(+1.41%) | |
Feb 05, 2018 | 168.36 | 170.34 | 161.72 | 164.93 | 1,963,357 | -5.66(-3.32%) |
Feb 02, 2018 | 172.80 | 173.09 | 167.45 | 170.58 | 2,237,970 | -2.53(-1.46%) |