Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 136.97 | 138.45 | 134.73 | 135.40 | 2,302,410 | -0.81(-0.60%) |
Apr 27, 2018 | 136.77 | 137.86 | 134.86 | 136.21 | 2,502,084 | -0.99(-0.72%) |
Apr 26, 2018 | 137.42 | 138.34 | 135.69 | 137.20 | 1,451,385 | -0.13(-0.09%) |
Apr 25, 2018 | 136.24 | 138.35 | 135.01 | 137.33 | 1,974,754 | +0.69(+0.50%) |
Apr 24, 2018 | 144.38 | 145.59 | 133.15 | 136.64 | 3,097,294 | -6.51(-4.55%) |
Apr 23, 2018 | 143.10 | 144.02 | 142.25 | 143.16 | 1,264,194 | +0.21(+0.15%) |
Apr 20, 2018 | 143.92 | 144.18 | 142.29 | 142.94 | 974,848 | -0.64(-0.44%) |
Apr 19, 2018 | 144.50 | 145.06 | 142.45 | 143.58 | 1,887,088 | -1.11(-0.77%) |
Apr 18, 2018 | 142.70 | 145.75 | 142.05 | 144.69 | 2,030,112 | +2.85(+2.01%) |
Apr 17, 2018 | 142.66 | 143.37 | 141.58 | 141.84 | 1,478,612 | +0.68(+0.48%) |
Apr 16, 2018 | 139.27 | 142.20 | 138.99 | 141.17 | 2,094,755 | +3.62(+2.64%) |
Apr 13, 2018 | 138.05 | 138.78 | 137.10 | 137.54 | 1,326,913 | +0.51(+0.37%) |
Apr 12, 2018 | 135.52 | 137.86 | 135.18 | 137.03 | 1,729,062 | +2.48(+1.84%) |
Apr 11, 2018 | 135.92 | 136.98 | 134.18 | 134.55 | 1,584,402 | -2.59(-1.89%) |
Apr 10, 2018 | 134.58 | 137.92 | 134.30 | 137.14 | 2,012,061 | +4.59(+3.46%) |
Apr 09, 2018 | 133.84 | 135.19 | 132.37 | 132.55 | 1,543,052 | -1.19(-0.89%) |
Apr 06, 2018 | 136.63 | 137.17 | 132.30 | 133.74 | 1,650,510 | -3.83(-2.78%) |
Apr 05, 2018 | 137.34 | 138.60 | 136.80 | 137.57 | 2,197,149 | +1.25(+0.91%) |
Apr 04, 2018 | 131.77 | 136.61 | 131.77 | 136.32 | 1,743,483 | +0.72(+0.53%) |
Apr 03, 2018 | 135.08 | 136.05 | 133.44 | 135.60 | 1,741,770 | +1.16(+0.86%) |
Apr 02, 2018 | 136.79 | 137.21 | 132.13 | 134.44 | 1,535,849 | -2.85(-2.07%) |
Mar 29, 2018 | 137.29 | 137.29 | 137.29 | 0 | +2.05(+1.52%) | |
Mar 28, 2018 | 134.20 | 136.92 | 134.20 | 135.24 | 1,835,420 | +0.78(+0.58%) |
Mar 27, 2018 | 136.47 | 137.40 | 134.13 | 134.46 | 2,250,247 | -1.67(-1.23%) |
Mar 26, 2018 | 134.78 | 136.47 | 132.93 | 136.13 | 1,830,731 | +4.49(+3.41%) |
Mar 23, 2018 | 133.97 | 134.83 | 131.51 | 131.64 | 1,733,302 | -1.80(-1.35%) |
Mar 22, 2018 | 135.30 | 135.75 | 133.42 | 133.44 | 2,379,383 | -3.33(-2.43%) |
Mar 21, 2018 | 136.30 | 138.12 | 135.73 | 136.77 | 1,834,253 | +0.41(+0.30%) |
Mar 20, 2018 | 135.74 | 137.62 | 135.31 | 136.36 | 1,404,074 | +1.18(+0.87%) |
Mar 19, 2018 | 137.93 | 138.24 | 134.20 | 135.19 | 2,803,987 | -2.51(-1.82%) |
Mar 16, 2018 | 135.69 | 138.68 | 135.30 | 137.69 | 4,893,896 | +2.04(+1.50%) |
Mar 15, 2018 | 135.46 | 136.34 | 134.80 | 135.65 | 1,287,115 | +0.47(+0.34%) |
Mar 14, 2018 | 136.55 | 136.87 | 134.75 | 135.19 | 1,399,950 | -0.63(-0.46%) |
Mar 13, 2018 | 136.36 | 138.04 | 135.45 | 135.81 | 2,087,953 | +0.25(+0.18%) |
Mar 12, 2018 | 137.51 | 137.80 | 134.74 | 135.57 | 2,000,743 | -1.96(-1.42%) |
Mar 09, 2018 | 135.95 | 138.50 | 135.37 | 137.52 | 1,944,226 | +2.69(+1.99%) |
Mar 08, 2018 | 135.06 | 136.03 | 133.81 | 134.84 | 2,338,396 | -0.04(-0.03%) |
Mar 07, 2018 | 133.09 | 134.88 | 2,853,366 | -1.19(-0.87%) | ||
Mar 06, 2018 | 137.55 | 138.79 | 135.97 | 136.07 | 1,900,277 | -0.25(-0.18%) |
Mar 05, 2018 | 133.82 | 136.48 | 133.31 | 136.31 | 2,287,110 | +1.69(+1.26%) |
Mar 02, 2018 | 135.47 | 135.63 | 130.93 | 134.62 | 3,637,699 | -1.65(-1.21%) |
Mar 01, 2018 | 142.29 | 142.63 | 135.67 | 136.27 | 3,362,664 | -6.17(-4.33%) |
Feb 28, 2018 | 144.90 | 145.69 | 141.95 | 142.44 | 2,063,264 | -1.60(-1.11%) |
Feb 27, 2018 | 145.44 | 146.80 | 144.02 | 144.04 | 1,805,003 | -1.34(-0.92%) |
Feb 26, 2018 | 144.39 | 145.78 | 143.33 | 145.38 | 1,636,979 | +1.79(+1.24%) |
Feb 23, 2018 | 142.67 | 143.81 | 141.91 | 143.59 | 2,096,367 | +2.13(+1.50%) |
Feb 22, 2018 | 141.46 | 1,359,569 | +1.54(+1.10%) | |||
Feb 21, 2018 | 140.96 | 142.39 | 139.89 | 139.92 | 1,904,768 | -0.45(-0.32%) |
Feb 20, 2018 | 141.22 | 139.07 | 140.38 | 1,830,678 | +1.03(+0.74%) | |
Feb 16, 2018 | 139.35 | 139.35 | 139.35 | 0 | +0.49(+0.35%) | |
Feb 15, 2018 | 140.99 | 141.35 | 137.45 | 138.86 | 2,233,702 | -0.82(-0.59%) |
Feb 14, 2018 | 138.20 | 140.38 | 137.25 | 139.69 | 2,297,881 | +0.31(+0.22%) |
Feb 13, 2018 | 139.71 | 139.37 | 1,397,961 | -0.12(-0.08%) | ||
Feb 12, 2018 | 139.29 | 141.03 | 138.41 | 139.49 | 2,272,562 | +1.45(+1.05%) |
Feb 09, 2018 | 142.11 | 142.11 | 134.10 | 138.04 | 3,337,859 | -1.41(-1.01%) |
Feb 08, 2018 | 145.45 | 146.00 | 139.43 | 139.46 | 2,844,083 | -5.90(-4.06%) |
Feb 07, 2018 | 148.02 | 151.19 | 145.21 | 145.36 | 3,021,128 | -1.76(-1.19%) |
Feb 06, 2018 | 146.08 | 152.20 | 142.41 | 147.12 | 4,160,172 | -4.96(-3.26%) |
Feb 05, 2018 | 154.19 | 157.66 | 150.69 | 152.07 | 2,570,643 | -3.02(-1.95%) |
Feb 02, 2018 | 158.44 | 159.04 | 154.85 | 155.09 | 1,871,146 | -4.09(-2.57%) |