Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 165.96 | 167.38 | 164.32 | 164.76 | 11,299 | -0.77(-0.47%) |
Apr 27, 2018 | 165.02 | 167.19 | 162.58 | 165.53 | 10,720 | +1.27(+0.78%) |
Apr 26, 2018 | 165.11 | 167.88 | 161.78 | 164.26 | 12,423 | -0.57(-0.34%) |
Apr 25, 2018 | 166.53 | 170.90 | 162.80 | 164.82 | 29,622 | -3.09(-1.84%) |
Apr 24, 2018 | 169.36 | 171.02 | 166.77 | 167.92 | 23,973 | -1.43(-0.84%) |
Apr 23, 2018 | 164.28 | 170.25 | 163.96 | 169.35 | 13,657 | +3.92(+2.37%) |
Apr 20, 2018 | 165.43 | 167.12 | 164.55 | 165.43 | 11,517 | -0.41(-0.25%) |
Apr 19, 2018 | 164.25 | 167.35 | 162.50 | 165.84 | 18,408 | +0.07(+0.04%) |
Apr 18, 2018 | 165.04 | 166.04 | 144.13 | 165.77 | 14,885 | +0.90(+0.55%) |
Apr 17, 2018 | 166.44 | 166.44 | 161.12 | 164.87 | 16,805 | -1.19(-0.72%) |
Apr 16, 2018 | 165.64 | 167.09 | 164.44 | 166.07 | 11,676 | +1.43(+0.87%) |
Apr 13, 2018 | 161.96 | 166.41 | 160.54 | 164.64 | 60,709 | +3.03(+1.87%) |
Apr 12, 2018 | 156.41 | 163.08 | 156.41 | 161.61 | 41,758 | +6.07(+3.90%) |
Apr 11, 2018 | 151.73 | 155.54 | 148.97 | 155.54 | 17,541 | +3.29(+2.16%) |
Apr 10, 2018 | 150.54 | 153.69 | 143.29 | 152.26 | 23,810 | +3.79(+2.55%) |
Apr 09, 2018 | 148.06 | 151.34 | 144.93 | 148.47 | 27,068 | +0.90(+0.61%) |
Apr 06, 2018 | 149.09 | 151.10 | 144.19 | 147.57 | 29,758 | -3.22(-2.14%) |
Apr 05, 2018 | 145.85 | 152.51 | 144.97 | 150.79 | 24,277 | +5.47(+3.77%) |
Apr 04, 2018 | 138.93 | 145.68 | 138.93 | 145.32 | 23,707 | +4.26(+3.02%) |
Apr 03, 2018 | 138.30 | 143.75 | 138.30 | 141.06 | 11,573 | +1.66(+1.19%) |
Apr 02, 2018 | 144.99 | 144.99 | 135.62 | 139.39 | 31,693 | -5.91(-4.07%) |
Mar 29, 2018 | 145.31 | 145.31 | 145.31 | 0 | +5.04(+3.59%) | |
Mar 28, 2018 | 133.89 | 141.93 | 133.17 | 140.26 | 13,325 | +6.62(+4.95%) |
Mar 27, 2018 | 135.78 | 138.51 | 133.44 | 133.65 | 12,721 | -1.77(-1.31%) |
Mar 26, 2018 | 131.73 | 136.36 | 128.94 | 135.42 | 11,670 | +5.54(+4.27%) |
Mar 23, 2018 | 136.37 | 139.57 | 128.73 | 129.88 | 13,626 | -6.49(-4.76%) |
Mar 22, 2018 | 138.02 | 139.23 | 133.13 | 136.37 | 16,120 | -4.34(-3.08%) |
Mar 21, 2018 | 139.71 | 141.94 | 139.50 | 140.71 | 9,067 | +0.06(+0.04%) |
Mar 20, 2018 | 138.72 | 142.72 | 138.72 | 140.65 | 4,026 | +1.63(+1.18%) |
Mar 19, 2018 | 142.85 | 144.20 | 137.29 | 139.01 | 16,853 | -7.33(-5.01%) |
Mar 16, 2018 | 143.38 | 146.83 | 143.38 | 146.34 | 38,578 | +2.55(+1.78%) |
Mar 15, 2018 | 140.85 | 143.90 | 140.43 | 143.79 | 3,165 | +1.49(+1.05%) |
Mar 14, 2018 | 143.84 | 143.89 | 140.57 | 142.30 | 9,064 | -0.03(-0.02%) |
Mar 13, 2018 | 140.92 | 143.90 | 140.80 | 142.33 | 8,248 | +2.25(+1.61%) |
Mar 12, 2018 | 140.18 | 141.68 | 138.05 | 140.08 | 15,787 | +0.00(+0.00%) |
Mar 09, 2018 | 139.04 | 143.88 | 138.61 | 140.08 | 8,853 | +0.29(+0.21%) |
Mar 08, 2018 | 138.17 | 141.16 | 136.54 | 139.78 | 11,913 | +2.09(+1.52%) |
Mar 07, 2018 | 132.75 | 138.50 | 132.14 | 137.69 | 30,088 | +3.99(+2.99%) |
Mar 06, 2018 | 129.95 | 137.57 | 127.35 | 133.70 | 9,846 | +3.62(+2.78%) |
Mar 05, 2018 | 125.34 | 130.34 | 125.25 | 130.07 | 8,035 | +4.22(+3.35%) |
Mar 02, 2018 | 123.34 | 126.84 | 122.42 | 125.86 | 8,664 | +2.52(+2.04%) |
Mar 01, 2018 | 127.17 | 128.14 | 121.67 | 123.34 | 12,949 | -4.89(-3.82%) |
Feb 28, 2018 | 132.30 | 133.85 | 126.31 | 128.23 | 8,263 | -3.97(-3.00%) |
Feb 27, 2018 | 132.15 | 135.06 | 130.02 | 132.20 | 39,560 | -2.34(-1.74%) |
Feb 26, 2018 | 134.11 | 134.75 | 132.67 | 134.54 | 8,156 | -1.08(-0.79%) |
Feb 23, 2018 | 133.50 | 136.01 | 132.44 | 135.61 | 3,428 | -0.25(-0.19%) |
Feb 22, 2018 | 133.06 | 137.85 | 132.99 | 135.87 | 11,575 | +1.42(+1.05%) |
Feb 21, 2018 | 132.49 | 136.00 | 131.04 | 134.45 | 7,414 | +2.36(+1.78%) |
Feb 20, 2018 | 132.89 | 132.89 | 130.72 | 132.09 | 16,504 | -1.50(-1.13%) |
Feb 16, 2018 | 133.60 | 133.60 | 133.60 | 0 | -1.05(-0.78%) | |
Feb 15, 2018 | 134.93 | 130.79 | 134.65 | 14,702 | +5.06(+3.91%) | |
Feb 14, 2018 | 128.85 | 133.95 | 127.23 | 129.58 | 11,082 | +1.54(+1.21%) |
Feb 13, 2018 | 131.65 | 131.67 | 126.92 | 128.04 | 25,441 | -1.01(-0.78%) |
Feb 12, 2018 | 129.28 | 130.22 | 127.52 | 129.04 | 17,723 | +0.83(+0.65%) |
Feb 09, 2018 | 130.53 | 131.02 | 126.91 | 128.21 | 15,758 | -1.40(-1.08%) |
Feb 08, 2018 | 131.28 | 128.41 | 129.61 | 34,564 | -0.70(-0.54%) | |
Feb 07, 2018 | 140.40 | 140.40 | 128.43 | 130.31 | 36,623 | -11.48(-8.10%) |
Feb 06, 2018 | 145.20 | 148.61 | 130.32 | 141.79 | 48,312 | -5.06(-3.44%) |
Feb 05, 2018 | 146.66 | 148.47 | 144.91 | 146.85 | 14,975 | -2.61(-1.75%) |
Feb 02, 2018 | 142.79 | 151.55 | 138.78 | 149.46 | 38,071 | +3.87(+2.66%) |