Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 147.98 | 147.98 | 146.15 | 146.70 | 1,467,248 | -0.68(-0.46%) |
Apr 27, 2018 | 150.05 | 150.26 | 146.08 | 147.38 | 1,802,914 | -2.66(-1.77%) |
Apr 26, 2018 | 145.66 | 150.70 | 144.35 | 150.04 | 3,157,525 | +6.00(+4.17%) |
Apr 25, 2018 | 146.62 | 147.33 | 142.91 | 144.04 | 2,144,240 | +2.86(+2.02%) |
Apr 24, 2018 | 144.92 | 145.47 | 139.47 | 141.18 | 1,269,388 | -3.44(-2.38%) |
Apr 23, 2018 | 143.84 | 144.98 | 143.40 | 144.62 | 900,222 | -0.31(-0.21%) |
Apr 20, 2018 | 145.49 | 145.59 | 143.94 | 144.93 | 1,013,372 | -0.85(-0.58%) |
Apr 19, 2018 | 147.02 | 147.02 | 144.68 | 145.78 | 872,295 | -1.63(-1.10%) |
Apr 18, 2018 | 148.90 | 149.03 | 147.20 | 147.40 | 1,009,544 | -1.61(-1.08%) |
Apr 17, 2018 | 146.15 | 149.24 | 144.96 | 149.01 | 2,358,465 | +3.58(+2.46%) |
Apr 16, 2018 | 142.35 | 145.43 | 141.40 | 145.43 | 2,299,250 | +4.49(+3.19%) |
Apr 13, 2018 | 141.73 | 142.12 | 140.24 | 140.94 | 744,889 | -0.38(-0.27%) |
Apr 12, 2018 | 139.86 | 142.04 | 139.27 | 141.31 | 1,040,921 | +2.23(+1.60%) |
Apr 11, 2018 | 139.70 | 140.11 | 138.60 | 139.08 | 925,981 | -2.01(-1.42%) |
Apr 10, 2018 | 140.57 | 142.54 | 139.56 | 141.09 | 1,148,198 | +2.64(+1.90%) |
Apr 09, 2018 | 138.55 | 140.37 | 137.36 | 138.46 | 1,280,596 | +0.74(+0.54%) |
Apr 06, 2018 | 139.84 | 140.93 | 136.91 | 137.72 | 1,235,769 | -3.40(-2.41%) |
Apr 05, 2018 | 140.43 | 142.19 | 139.79 | 141.11 | 1,027,291 | +1.63(+1.17%) |
Apr 04, 2018 | 135.74 | 139.76 | 134.66 | 139.49 | 1,175,747 | +1.33(+0.96%) |
Apr 03, 2018 | 136.55 | 138.74 | 136.01 | 138.16 | 1,121,790 | +1.48(+1.08%) |
Apr 02, 2018 | 138.53 | 139.33 | 135.25 | 136.68 | 2,108,462 | -2.12(-1.52%) |
Mar 29, 2018 | 138.79 | 138.79 | 138.79 | 0 | +2.06(+1.51%) | |
Mar 28, 2018 | 138.94 | 139.29 | 135.97 | 136.74 | 1,285,310 | -1.88(-1.35%) |
Mar 27, 2018 | 140.60 | 141.54 | 137.69 | 138.61 | 890,798 | -1.92(-1.37%) |
Mar 26, 2018 | 139.47 | 140.87 | 138.19 | 140.54 | 1,110,438 | +3.42(+2.50%) |
Mar 23, 2018 | 141.25 | 142.17 | 136.72 | 137.11 | 1,280,954 | -3.41(-2.42%) |
Mar 22, 2018 | 144.34 | 144.92 | 140.33 | 140.52 | 1,404,934 | -5.41(-3.70%) |
Mar 21, 2018 | 144.85 | 147.04 | 144.27 | 145.92 | 859,443 | +1.43(+0.99%) |
Mar 20, 2018 | 144.84 | 145.25 | 144.15 | 144.49 | 870,939 | +0.62(+0.43%) |
Mar 19, 2018 | 144.53 | 146.50 | 142.88 | 143.87 | 2,140,037 | -4.56(-3.07%) |
Mar 16, 2018 | 148.75 | 149.41 | 147.31 | 148.43 | 2,366,311 | -1.30(-0.87%) |
Mar 15, 2018 | 151.58 | 152.39 | 149.62 | 149.73 | 1,550,787 | -1.80(-1.19%) |
Mar 14, 2018 | 154.80 | 155.09 | 151.47 | 151.53 | 1,675,469 | -2.72(-1.76%) |
Mar 13, 2018 | 155.70 | 155.81 | 153.00 | 154.25 | 1,745,052 | -0.71(-0.46%) |
Mar 12, 2018 | 156.44 | 157.23 | 154.01 | 154.96 | 1,858,754 | +0.98(+0.64%) |
Mar 09, 2018 | 151.92 | 154.07 | 151.16 | 153.98 | 1,393,501 | +2.13(+1.40%) |
Mar 08, 2018 | 149.80 | 152.06 | 149.51 | 151.86 | 2,274,106 | +2.67(+1.79%) |
Mar 07, 2018 | 149.86 | 149.18 | 1,893,864 | +1.39(+0.94%) | ||
Mar 06, 2018 | 147.22 | 148.77 | 145.98 | 147.79 | 1,528,355 | +1.67(+1.14%) |
Mar 05, 2018 | 142.36 | 146.77 | 142.07 | 146.12 | 1,936,802 | +3.17(+2.21%) |
Mar 02, 2018 | 140.86 | 143.48 | 140.29 | 142.95 | 1,484,914 | +1.44(+1.02%) |
Mar 01, 2018 | 142.74 | 143.57 | 140.24 | 141.51 | 2,004,921 | -1.75(-1.22%) |
Feb 28, 2018 | 147.47 | 147.80 | 143.17 | 143.26 | 1,611,556 | -4.07(-2.76%) |
Feb 27, 2018 | 148.19 | 148.59 | 146.89 | 147.32 | 1,295,605 | -1.75(-1.17%) |
Feb 26, 2018 | 148.70 | 149.22 | 147.00 | 149.08 | 1,060,974 | +0.20(+0.14%) |
Feb 23, 2018 | 147.62 | 148.99 | 145.94 | 148.88 | 1,665,613 | +1.87(+1.27%) |
Feb 22, 2018 | 147.01 | 1,701,007 | +0.89(+0.61%) | |||
Feb 21, 2018 | 146.82 | 148.99 | 146.12 | 146.12 | 1,917,478 | -0.82(-0.56%) |
Feb 20, 2018 | 145.65 | 147.57 | 145.07 | 146.94 | 2,707,854 | -0.01(-0.01%) |
Feb 16, 2018 | 146.95 | 146.95 | 146.95 | 0 | -2.09(-1.41%) | |
Feb 15, 2018 | 149.50 | 149.53 | 146.48 | 149.05 | 1,708,211 | +0.70(+0.47%) |
Feb 14, 2018 | 145.65 | 149.47 | 145.41 | 148.35 | 1,695,444 | +1.19(+0.81%) |
Feb 13, 2018 | 146.11 | 147.75 | 145.49 | 147.16 | 1,466,228 | +0.08(+0.05%) |
Feb 12, 2018 | 144.33 | 148.26 | 143.98 | 147.09 | 3,240,104 | +4.09(+2.86%) |
Feb 09, 2018 | 138.99 | 144.10 | 138.43 | 143.00 | 3,257,438 | +5.18(+3.76%) |
Feb 08, 2018 | 143.51 | 137.81 | 137.82 | 2,135,491 | -5.68(-3.96%) | |
Feb 07, 2018 | 147.86 | 148.07 | 143.50 | 143.51 | 2,346,795 | -5.07(-3.41%) |
Feb 06, 2018 | 143.64 | 149.61 | 141.60 | 148.58 | 3,886,587 | +2.75(+1.89%) |
Feb 05, 2018 | 147.34 | 149.42 | 143.53 | 145.82 | 2,644,064 | -2.51(-1.69%) |
Feb 02, 2018 | 149.93 | 150.53 | 148.23 | 148.33 | 2,180,716 | -4.57(-2.99%) |