Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 143.14 | 147.12 | 142.54 | 143.81 | 177,395 | +0.95(+0.66%) |
Apr 27, 2018 | 148.43 | 148.43 | 142.38 | 142.86 | 190,952 | -5.01(-3.39%) |
Apr 26, 2018 | 148.37 | 149.89 | 146.96 | 147.87 | 136,769 | +0.27(+0.18%) |
Apr 25, 2018 | 148.10 | 148.70 | 144.11 | 147.60 | 131,580 | -0.21(-0.14%) |
Apr 24, 2018 | 149.75 | 152.02 | 147.01 | 147.81 | 138,629 | -1.32(-0.89%) |
Apr 23, 2018 | 151.56 | 152.69 | 148.46 | 149.13 | 131,369 | -1.81(-1.20%) |
Apr 20, 2018 | 152.08 | 154.00 | 150.63 | 150.94 | 173,815 | -0.62(-0.41%) |
Apr 19, 2018 | 154.12 | 157.27 | 151.31 | 151.56 | 128,836 | -2.87(-1.86%) |
Apr 18, 2018 | 156.54 | 156.54 | 154.21 | 154.43 | 94,137 | -1.55(-0.99%) |
Apr 17, 2018 | 152.95 | 157.45 | 152.95 | 155.98 | 137,949 | +3.79(+2.49%) |
Apr 16, 2018 | 151.66 | 153.20 | 150.63 | 152.19 | 148,124 | +1.21(+0.80%) |
Apr 13, 2018 | 154.39 | 155.94 | 150.56 | 150.98 | 83,506 | -2.97(-1.93%) |
Apr 12, 2018 | 153.49 | 156.21 | 152.76 | 153.95 | 116,783 | +1.89(+1.24%) |
Apr 11, 2018 | 152.01 | 155.03 | 151.53 | 152.06 | 128,600 | -0.47(-0.31%) |
Apr 10, 2018 | 152.76 | 154.50 | 152.22 | 152.53 | 103,068 | +1.37(+0.91%) |
Apr 09, 2018 | 151.79 | 153.56 | 150.22 | 151.16 | 126,887 | +0.30(+0.20%) |
Apr 06, 2018 | 152.82 | 153.43 | 149.06 | 150.86 | 163,354 | -2.77(-1.80%) |
Apr 05, 2018 | 152.87 | 154.47 | 152.15 | 153.63 | 161,837 | +1.60(+1.05%) |
Apr 04, 2018 | 151.00 | 154.13 | 150.19 | 152.03 | 159,205 | -0.87(-0.57%) |
Apr 03, 2018 | 151.88 | 155.70 | 149.50 | 152.90 | 154,740 | +1.65(+1.09%) |
Apr 02, 2018 | 154.43 | 163.94 | 149.05 | 151.25 | 173,467 | -3.45(-2.23%) |
Mar 29, 2018 | 154.70 | 154.70 | 154.70 | 0 | +1.12(+0.73%) | |
Mar 28, 2018 | 158.25 | 158.62 | 153.33 | 153.58 | 206,675 | -4.57(-2.89%) |
Mar 27, 2018 | 163.78 | 164.58 | 157.60 | 158.15 | 109,060 | -5.62(-3.43%) |
Mar 26, 2018 | 160.82 | 164.33 | 160.53 | 163.77 | 152,437 | +4.89(+3.08%) |
Mar 23, 2018 | 161.19 | 164.07 | 158.76 | 158.88 | 167,300 | -1.95(-1.21%) |
Mar 22, 2018 | 164.59 | 166.26 | 160.61 | 160.83 | 172,524 | -5.69(-3.42%) |
Mar 21, 2018 | 166.17 | 168.52 | 164.91 | 166.52 | 219,439 | +0.34(+0.20%) |
Mar 20, 2018 | 163.30 | 167.29 | 161.13 | 166.18 | 275,160 | +2.99(+1.83%) |
Mar 19, 2018 | 166.56 | 167.38 | 162.18 | 163.19 | 327,354 | -4.00(-2.39%) |
Mar 16, 2018 | 161.11 | 167.79 | 160.58 | 167.19 | 441,009 | +6.36(+3.95%) |
Mar 15, 2018 | 160.65 | 162.93 | 158.87 | 160.83 | 225,260 | +0.50(+0.31%) |
Mar 14, 2018 | 162.34 | 163.69 | 159.15 | 160.33 | 241,504 | -1.28(-0.79%) |
Mar 13, 2018 | 159.55 | 162.18 | 158.77 | 161.61 | 218,811 | +2.80(+1.76%) |
Mar 12, 2018 | 171.68 | 171.68 | 158.75 | 158.81 | 436,228 | -12.43(-7.26%) |
Mar 09, 2018 | 170.70 | 171.76 | 168.42 | 171.24 | 340,522 | +1.10(+0.65%) |
Mar 08, 2018 | 168.81 | 170.29 | 161.82 | 170.14 | 306,434 | +1.33(+0.79%) |
Mar 07, 2018 | 159.42 | 168.83 | 158.73 | 168.81 | 284,606 | +8.36(+5.21%) |
Mar 06, 2018 | 158.32 | 160.61 | 155.18 | 160.45 | 207,049 | +2.07(+1.31%) |
Mar 05, 2018 | 160.61 | 160.61 | 154.40 | 158.38 | 348,117 | -2.53(-1.57%) |
Mar 02, 2018 | 161.19 | 164.00 | 156.92 | 160.91 | 492,854 | -0.87(-0.54%) |
Mar 01, 2018 | 163.74 | 163.74 | 158.56 | 161.78 | 365,433 | -0.97(-0.60%) |
Feb 28, 2018 | 163.46 | 165.36 | 162.70 | 162.75 | 303,532 | +0.47(+0.29%) |
Feb 27, 2018 | 164.53 | 165.94 | 162.03 | 162.28 | 273,924 | -1.95(-1.19%) |
Feb 26, 2018 | 167.50 | 169.62 | 163.16 | 164.23 | 384,968 | -3.60(-2.15%) |
Feb 23, 2018 | 164.20 | 167.93 | 163.61 | 167.83 | 228,545 | +5.05(+3.10%) |
Feb 22, 2018 | 163.30 | 165.89 | 161.20 | 162.78 | 337,559 | +0.28(+0.17%) |
Feb 21, 2018 | 156.60 | 163.97 | 155.20 | 162.50 | 333,970 | +7.12(+4.58%) |
Feb 20, 2018 | 156.91 | 159.11 | 154.12 | 155.38 | 187,340 | -2.56(-1.62%) |
Feb 16, 2018 | 157.94 | 157.94 | 157.94 | 0 | -0.42(-0.27%) | |
Feb 15, 2018 | 159.50 | 156.49 | 158.36 | 221,035 | +0.75(+0.48%) | |
Feb 14, 2018 | 148.67 | 157.77 | 148.38 | 157.61 | 245,103 | +7.71(+5.14%) |
Feb 13, 2018 | 147.60 | 151.24 | 146.37 | 149.90 | 281,534 | +1.45(+0.98%) |
Feb 12, 2018 | 149.50 | 150.34 | 146.47 | 148.45 | 318,757 | -0.76(-0.51%) |
Feb 09, 2018 | 151.09 | 152.74 | 146.50 | 149.21 | 476,202 | -0.80(-0.53%) |
Feb 08, 2018 | 157.55 | 150.00 | 150.01 | 421,798 | -5.22(-3.36%) | |
Feb 07, 2018 | 158.97 | 162.45 | 155.14 | 155.23 | 530,234 | -3.50(-2.21%) |
Feb 06, 2018 | 158.31 | 159.55 | 152.57 | 158.73 | 646,351 | -2.88(-1.78%) |
Feb 05, 2018 | 159.97 | 167.69 | 158.39 | 161.61 | 488,606 | -0.88(-0.54%) |
Feb 02, 2018 | 153.16 | 162.80 | 150.93 | 162.49 | 1,123,137 | +9.48(+6.20%) |