Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 136.94 | 138.41 | 134.69 | 135.36 | 2,303,016 | -0.81(-0.60%) |
Apr 27, 2018 | 136.73 | 137.83 | 134.82 | 136.18 | 2,502,742 | -0.99(-0.72%) |
Apr 26, 2018 | 137.39 | 138.31 | 135.66 | 137.17 | 1,451,766 | -0.13(-0.09%) |
Apr 25, 2018 | 136.20 | 138.32 | 134.97 | 137.29 | 1,975,274 | +0.69(+0.50%) |
Apr 24, 2018 | 144.35 | 145.56 | 133.12 | 136.61 | 3,098,109 | -6.51(-4.55%) |
Apr 23, 2018 | 143.06 | 143.98 | 142.21 | 143.12 | 1,264,527 | +0.21(+0.15%) |
Apr 20, 2018 | 143.88 | 144.14 | 142.25 | 142.91 | 975,104 | -0.63(-0.44%) |
Apr 19, 2018 | 144.47 | 145.02 | 142.42 | 143.54 | 1,887,585 | -1.11(-0.77%) |
Apr 18, 2018 | 142.66 | 145.71 | 142.01 | 144.65 | 2,030,646 | +2.84(+2.01%) |
Apr 17, 2018 | 142.63 | 143.33 | 141.54 | 141.81 | 1,479,001 | +0.68(+0.48%) |
Apr 16, 2018 | 139.23 | 142.17 | 138.95 | 141.13 | 2,095,306 | +3.62(+2.64%) |
Apr 13, 2018 | 138.01 | 138.74 | 137.06 | 137.50 | 1,327,262 | +0.51(+0.37%) |
Apr 12, 2018 | 135.48 | 137.83 | 135.14 | 137.00 | 1,729,516 | +2.48(+1.84%) |
Apr 11, 2018 | 135.89 | 136.94 | 134.14 | 134.51 | 1,584,819 | -2.59(-1.89%) |
Apr 10, 2018 | 134.54 | 137.88 | 134.26 | 137.11 | 2,012,590 | +4.59(+3.46%) |
Apr 09, 2018 | 133.80 | 135.15 | 132.33 | 132.52 | 1,543,458 | -1.19(-0.89%) |
Apr 06, 2018 | 136.59 | 137.13 | 132.26 | 133.70 | 1,650,945 | -3.83(-2.78%) |
Apr 05, 2018 | 137.30 | 138.56 | 136.77 | 137.53 | 2,197,727 | +1.25(+0.91%) |
Apr 04, 2018 | 131.74 | 136.57 | 131.74 | 136.28 | 1,743,942 | +0.72(+0.53%) |
Apr 03, 2018 | 135.04 | 136.01 | 133.41 | 135.56 | 1,742,228 | +1.16(+0.86%) |
Apr 02, 2018 | 136.76 | 137.17 | 132.09 | 134.41 | 1,536,253 | -2.84(-2.07%) |
Mar 29, 2018 | 137.25 | 137.25 | 137.25 | 0 | +2.05(+1.52%) | |
Mar 28, 2018 | 134.17 | 136.89 | 134.17 | 135.20 | 1,835,903 | +0.78(+0.58%) |
Mar 27, 2018 | 136.44 | 137.37 | 134.09 | 134.42 | 2,250,839 | -1.67(-1.23%) |
Mar 26, 2018 | 134.74 | 136.43 | 132.89 | 136.09 | 1,831,213 | +4.49(+3.41%) |
Mar 23, 2018 | 133.93 | 134.79 | 131.48 | 131.60 | 1,733,758 | -1.80(-1.35%) |
Mar 22, 2018 | 135.26 | 135.72 | 133.39 | 133.41 | 2,380,008 | -3.33(-2.43%) |
Mar 21, 2018 | 136.27 | 138.08 | 135.69 | 136.73 | 1,834,736 | +0.41(+0.30%) |
Mar 20, 2018 | 135.70 | 137.58 | 135.28 | 136.33 | 1,404,443 | +1.18(+0.87%) |
Mar 19, 2018 | 137.89 | 138.21 | 134.17 | 135.15 | 2,804,724 | -2.51(-1.82%) |
Mar 16, 2018 | 135.66 | 138.64 | 135.26 | 137.66 | 4,895,183 | +2.04(+1.50%) |
Mar 15, 2018 | 135.42 | 136.30 | 134.76 | 135.62 | 1,287,453 | +0.47(+0.34%) |
Mar 14, 2018 | 136.51 | 136.84 | 134.71 | 135.15 | 1,400,318 | -0.63(-0.46%) |
Mar 13, 2018 | 136.33 | 138.00 | 135.41 | 135.78 | 2,088,502 | +0.24(+0.18%) |
Mar 12, 2018 | 137.48 | 137.77 | 134.70 | 135.53 | 2,001,269 | -1.96(-1.42%) |
Mar 09, 2018 | 135.91 | 138.46 | 135.34 | 137.49 | 1,944,737 | +2.69(+1.99%) |
Mar 08, 2018 | 135.02 | 135.99 | 133.78 | 134.80 | 2,339,011 | -0.04(-0.03%) |
Mar 07, 2018 | 133.05 | 134.85 | 2,854,116 | -1.19(-0.87%) | ||
Mar 06, 2018 | 137.51 | 138.75 | 135.93 | 136.03 | 1,900,777 | -0.25(-0.18%) |
Mar 05, 2018 | 133.79 | 136.45 | 133.28 | 136.28 | 2,287,711 | +1.69(+1.26%) |
Mar 02, 2018 | 135.43 | 135.60 | 130.89 | 134.58 | 3,638,656 | -1.65(-1.21%) |
Mar 01, 2018 | 142.25 | 142.59 | 135.63 | 136.23 | 3,363,549 | -6.16(-4.33%) |
Feb 28, 2018 | 144.86 | 145.65 | 141.92 | 142.40 | 2,063,807 | -1.60(-1.11%) |
Feb 27, 2018 | 145.41 | 146.76 | 143.98 | 144.00 | 1,805,478 | -1.34(-0.92%) |
Feb 26, 2018 | 144.35 | 145.74 | 143.30 | 145.34 | 1,637,409 | +1.79(+1.24%) |
Feb 23, 2018 | 142.64 | 143.77 | 141.87 | 143.55 | 2,096,918 | +2.12(+1.50%) |
Feb 22, 2018 | 141.43 | 1,359,926 | +1.54(+1.10%) | |||
Feb 21, 2018 | 140.92 | 142.35 | 139.85 | 139.88 | 1,905,269 | -0.45(-0.32%) |
Feb 20, 2018 | 141.19 | 139.03 | 140.34 | 1,831,160 | +1.03(+0.74%) | |
Feb 16, 2018 | 139.31 | 139.31 | 139.31 | 0 | +0.49(+0.35%) | |
Feb 15, 2018 | 140.95 | 141.31 | 137.41 | 138.82 | 2,234,290 | -0.82(-0.59%) |
Feb 14, 2018 | 138.16 | 140.35 | 137.21 | 139.65 | 2,298,486 | +0.31(+0.22%) |
Feb 13, 2018 | 139.67 | 139.34 | 1,398,329 | -0.12(-0.08%) | ||
Feb 12, 2018 | 139.25 | 140.99 | 138.38 | 139.46 | 2,273,160 | +1.45(+1.05%) |
Feb 09, 2018 | 142.07 | 142.07 | 134.06 | 138.01 | 3,338,738 | -1.41(-1.01%) |
Feb 08, 2018 | 145.41 | 145.96 | 139.40 | 139.42 | 2,844,831 | -5.90(-4.06%) |
Feb 07, 2018 | 147.98 | 151.15 | 145.17 | 145.32 | 3,021,923 | -1.76(-1.20%) |
Feb 06, 2018 | 146.04 | 152.16 | 142.37 | 147.08 | 4,161,266 | -4.96(-3.26%) |
Feb 05, 2018 | 154.15 | 157.62 | 150.65 | 152.03 | 2,571,320 | -3.02(-1.95%) |
Feb 02, 2018 | 158.40 | 159.00 | 154.81 | 155.05 | 1,871,639 | -4.09(-2.57%) |