Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 159.56 | 160.06 | 158.31 | 158.31 | 624,200 | -0.83(-0.52%) |
Apr 27, 2018 | 159.24 | 160.96 | 158.61 | 159.14 | 606,407 | -0.08(-0.05%) |
Apr 26, 2018 | 157.16 | 159.54 | 156.04 | 159.22 | 530,788 | +1.81(+1.15%) |
Apr 25, 2018 | 158.23 | 159.71 | 156.94 | 157.42 | 640,148 | -1.05(-0.66%) |
Apr 24, 2018 | 159.85 | 160.60 | 157.96 | 158.47 | 749,885 | -0.43(-0.27%) |
Apr 23, 2018 | 158.72 | 160.58 | 158.38 | 158.89 | 664,899 | +0.77(+0.49%) |
Apr 20, 2018 | 158.56 | 159.23 | 157.47 | 158.12 | 850,500 | -0.87(-0.55%) |
Apr 19, 2018 | 159.47 | 160.27 | 158.30 | 158.99 | 636,032 | -0.64(-0.40%) |
Apr 18, 2018 | 160.81 | 162.38 | 159.24 | 159.64 | 939,518 | -0.26(-0.16%) |
Apr 17, 2018 | 159.79 | 160.59 | 158.63 | 159.90 | 1,723,481 | +0.83(+0.52%) |
Apr 16, 2018 | 159.11 | 160.32 | 158.03 | 159.06 | 1,314,567 | +1.29(+0.82%) |
Apr 13, 2018 | 162.12 | 162.19 | 156.21 | 157.77 | 1,103,085 | -3.09(-1.92%) |
Apr 12, 2018 | 158.00 | 161.40 | 157.64 | 160.87 | 1,089,114 | +4.20(+2.68%) |
Apr 11, 2018 | 155.34 | 158.07 | 155.34 | 156.66 | 772,289 | +0.06(+0.04%) |
Apr 10, 2018 | 155.66 | 157.28 | 154.53 | 156.60 | 998,131 | +2.34(+1.52%) |
Apr 09, 2018 | 156.65 | 157.50 | 154.17 | 154.26 | 938,899 | -1.13(-0.73%) |
Apr 06, 2018 | 157.01 | 158.61 | 153.94 | 155.39 | 1,251,391 | -2.76(-1.74%) |
Apr 05, 2018 | 154.54 | 158.85 | 154.28 | 158.15 | 1,204,753 | +4.06(+2.64%) |
Apr 04, 2018 | 152.69 | 154.55 | 152.03 | 154.09 | 1,120,572 | +0.25(+0.16%) |
Apr 03, 2018 | 150.24 | 154.15 | 149.69 | 153.84 | 1,537,192 | +4.20(+2.81%) |
Apr 02, 2018 | 150.34 | 152.54 | 148.53 | 149.63 | 1,762,657 | -0.51(-0.34%) |
Mar 29, 2018 | 150.14 | 150.14 | 150.14 | 0 | +7.35(+5.15%) | |
Mar 28, 2018 | 143.07 | 144.48 | 141.97 | 142.79 | 1,852,501 | +0.85(+0.60%) |
Mar 27, 2018 | 143.76 | 144.48 | 141.18 | 141.94 | 1,000,681 | -2.07(-1.44%) |
Mar 26, 2018 | 142.95 | 145.16 | 139.73 | 144.01 | 1,053,299 | +5.34(+3.85%) |
Mar 23, 2018 | 141.01 | 142.76 | 138.54 | 138.67 | 580,781 | -1.58(-1.12%) |
Mar 22, 2018 | 141.05 | 142.04 | 140.09 | 140.24 | 616,358 | -1.54(-1.08%) |
Mar 21, 2018 | 143.45 | 144.54 | 141.73 | 141.78 | 644,198 | -1.76(-1.23%) |
Mar 20, 2018 | 141.48 | 144.44 | 140.88 | 143.55 | 624,635 | +2.19(+1.55%) |
Mar 19, 2018 | 142.50 | 143.54 | 140.05 | 141.35 | 783,874 | -1.19(-0.83%) |
Mar 16, 2018 | 141.41 | 143.72 | 141.41 | 142.54 | 842,480 | +1.38(+0.98%) |
Mar 15, 2018 | 143.13 | 143.13 | 139.90 | 141.17 | 605,618 | -1.28(-0.90%) |
Mar 14, 2018 | 142.90 | 143.32 | 141.37 | 142.44 | 1,563,666 | +0.33(+0.23%) |
Mar 13, 2018 | 143.18 | 143.62 | 141.44 | 142.12 | 514,081 | +0.02(+0.01%) |
Mar 12, 2018 | 141.84 | 143.28 | 141.38 | 142.10 | 581,451 | +0.25(+0.17%) |
Mar 09, 2018 | 139.63 | 141.96 | 139.29 | 141.85 | 843,594 | +2.79(+2.00%) |
Mar 08, 2018 | 140.33 | 141.73 | 138.61 | 139.06 | 1,033,479 | -0.23(-0.16%) |
Mar 07, 2018 | 141.72 | 137.91 | 139.29 | 1,400,175 | -2.49(-1.76%) | |
Mar 06, 2018 | 142.76 | 143.19 | 141.34 | 141.78 | 893,710 | -0.62(-0.44%) |
Mar 05, 2018 | 141.57 | 142.92 | 139.86 | 142.41 | 906,467 | +0.01(+0.01%) |
Mar 02, 2018 | 140.66 | 142.58 | 138.33 | 142.40 | 956,032 | +0.96(+0.68%) |
Mar 01, 2018 | 142.66 | 143.77 | 139.99 | 141.43 | 1,193,463 | -1.62(-1.13%) |
Feb 28, 2018 | 146.91 | 147.74 | 142.94 | 143.05 | 1,030,501 | -3.41(-2.33%) |
Feb 27, 2018 | 149.30 | 150.83 | 146.34 | 146.46 | 905,805 | -1.79(-1.21%) |
Feb 26, 2018 | 148.12 | 149.24 | 146.46 | 148.25 | 546,903 | +0.69(+0.47%) |
Feb 23, 2018 | 148.64 | 148.67 | 146.40 | 147.55 | 766,737 | -0.48(-0.32%) |
Feb 22, 2018 | 148.03 | 550,458 | +1.27(+0.86%) | |||
Feb 21, 2018 | 145.36 | 149.56 | 145.36 | 146.76 | 409,198 | +1.37(+0.94%) |
Feb 20, 2018 | 146.04 | 146.45 | 144.66 | 145.39 | 587,077 | -1.85(-1.26%) |
Feb 16, 2018 | 147.25 | 147.25 | 147.25 | 0 | -2.97(-1.98%) | |
Feb 15, 2018 | 149.46 | 150.22 | 146.74 | 150.22 | 758,265 | +0.88(+0.59%) |
Feb 14, 2018 | 144.88 | 150.05 | 144.78 | 149.34 | 1,407,413 | +3.65(+2.50%) |
Feb 13, 2018 | 144.94 | 146.59 | 144.79 | 145.69 | 415,642 | +0.20(+0.14%) |
Feb 12, 2018 | 143.17 | 146.99 | 143.17 | 145.49 | 704,325 | +2.67(+1.87%) |
Feb 09, 2018 | 142.41 | 144.03 | 138.21 | 142.83 | 994,835 | +1.40(+0.99%) |
Feb 08, 2018 | 147.07 | 147.25 | 141.33 | 141.43 | 917,459 | -6.47(-4.38%) |
Feb 07, 2018 | 151.46 | 151.46 | 147.72 | 147.90 | 791,580 | +2.26(+1.55%) |
Feb 06, 2018 | 141.81 | 146.38 | 139.97 | 145.64 | 1,398,249 | -1.21(-0.82%) |
Feb 05, 2018 | 149.17 | 151.06 | 145.74 | 146.85 | 553,498 | -2.90(-1.93%) |
Feb 02, 2018 | 151.97 | 153.12 | 149.81 | 149.75 | 598,087 | -3.07(-2.01%) |