Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 149.54 | 150.22 | 146.90 | 146.93 | 1,999,023 | -2.08(-1.40%) |
Apr 27, 2018 | 149.95 | 150.47 | 147.65 | 149.01 | 1,638,546 | +0.28(+0.19%) |
Apr 26, 2018 | 146.55 | 149.51 | 145.70 | 148.73 | 2,194,461 | +2.74(+1.88%) |
Apr 25, 2018 | 145.33 | 146.60 | 143.01 | 145.99 | 2,306,373 | +0.50(+0.34%) |
Apr 24, 2018 | 149.61 | 150.49 | 143.33 | 145.49 | 3,403,392 | -3.79(-2.54%) |
Apr 23, 2018 | 152.33 | 153.00 | 148.67 | 149.28 | 2,757,927 | -2.81(-1.85%) |
Apr 20, 2018 | 153.29 | 153.40 | 151.20 | 152.09 | 3,961,599 | -2.15(-1.39%) |
Apr 19, 2018 | 155.67 | 156.00 | 152.73 | 154.24 | 5,143,539 | -2.77(-1.77%) |
Apr 18, 2018 | 151.25 | 157.93 | 149.64 | 157.01 | 10,421,394 | +11.86(+8.17%) |
Apr 17, 2018 | 141.14 | 145.57 | 140.00 | 145.15 | 4,020,750 | +5.69(+4.08%) |
Apr 16, 2018 | 139.90 | 140.97 | 139.23 | 139.46 | 1,817,490 | +1.25(+0.90%) |
Apr 13, 2018 | 139.33 | 140.22 | 137.27 | 138.21 | 1,410,216 | -0.14(-0.10%) |
Apr 12, 2018 | 138.02 | 139.47 | 137.62 | 138.35 | 2,274,486 | +0.98(+0.71%) |
Apr 11, 2018 | 138.28 | 138.98 | 136.92 | 137.37 | 1,485,558 | -2.19(-1.57%) |
Apr 10, 2018 | 137.20 | 140.44 | 136.67 | 139.57 | 2,339,844 | +4.35(+3.22%) |
Apr 09, 2018 | 133.63 | 137.82 | 133.35 | 135.22 | 1,628,751 | +3.03(+2.30%) |
Apr 06, 2018 | 134.51 | 135.60 | 131.33 | 132.18 | 1,882,863 | -3.19(-2.36%) |
Apr 05, 2018 | 135.46 | 136.70 | 134.49 | 135.37 | 2,946,081 | +1.40(+1.04%) |
Apr 04, 2018 | 132.67 | 134.74 | 131.19 | 133.97 | 4,882,311 | -0.52(-0.38%) |
Apr 03, 2018 | 134.25 | 135.25 | 132.20 | 134.49 | 1,864,749 | +0.86(+0.64%) |
Apr 02, 2018 | 137.42 | 138.29 | 131.46 | 133.63 | 2,268,051 | -3.98(-2.89%) |
Mar 29, 2018 | 137.61 | 137.61 | 137.61 | 0 | +3.48(+2.59%) | |
Mar 28, 2018 | 135.46 | 136.21 | 132.41 | 134.13 | 2,185,350 | -0.94(-0.70%) |
Mar 27, 2018 | 138.77 | 139.61 | 134.03 | 135.07 | 1,969,665 | -3.30(-2.38%) |
Mar 26, 2018 | 135.93 | 138.49 | 134.58 | 138.37 | 3,415,917 | +5.32(+4.00%) |
Mar 23, 2018 | 138.17 | 139.40 | 132.94 | 133.05 | 3,037,923 | -4.92(-3.56%) |
Mar 22, 2018 | 140.32 | 141.38 | 137.87 | 137.97 | 2,003,703 | -3.70(-2.61%) |
Mar 21, 2018 | 143.47 | 143.90 | 140.84 | 141.66 | 1,479,015 | -1.73(-1.21%) |
Mar 20, 2018 | 142.91 | 144.38 | 142.35 | 143.40 | 1,804,599 | +1.11(+0.78%) |
Mar 19, 2018 | 144.43 | 145.37 | 140.53 | 142.29 | 1,916,694 | -3.00(-2.06%) |
Mar 16, 2018 | 147.79 | 148.17 | 144.60 | 145.29 | 2,881,185 | -2.03(-1.38%) |
Mar 15, 2018 | 146.67 | 148.05 | 145.68 | 147.32 | 1,454,961 | +0.39(+0.27%) |
Mar 14, 2018 | 147.46 | 148.30 | 146.37 | 146.92 | 1,882,731 | +0.18(+0.12%) |
Mar 13, 2018 | 147.21 | 148.23 | 145.99 | 146.74 | 1,696,944 | +0.42(+0.29%) |
Mar 12, 2018 | 146.84 | 148.37 | 146.01 | 146.32 | 2,233,935 | -0.50(-0.34%) |
Mar 09, 2018 | 144.67 | 148.32 | 144.67 | 146.82 | 2,355,267 | +2.70(+1.87%) |
Mar 08, 2018 | 143.63 | 144.44 | 142.99 | 144.12 | 1,318,920 | +0.63(+0.44%) |
Mar 07, 2018 | 140.90 | 144.05 | 140.46 | 143.49 | 2,318,466 | +1.32(+0.93%) |
Mar 06, 2018 | 142.00 | 144.04 | 141.15 | 142.17 | 1,741,383 | +0.75(+0.53%) |
Mar 05, 2018 | 137.74 | 142.04 | 137.45 | 141.42 | 1,738,014 | +2.29(+1.64%) |
Mar 02, 2018 | 136.52 | 139.45 | 135.39 | 139.13 | 1,638,015 | +1.75(+1.28%) |
Mar 01, 2018 | 142.81 | 142.95 | 136.63 | 137.38 | 2,772,411 | -4.77(-3.36%) |
Feb 28, 2018 | 143.82 | 145.40 | 142.07 | 142.15 | 1,835,409 | -1.51(-1.05%) |
Feb 27, 2018 | 144.33 | 145.13 | 143.14 | 143.66 | 1,949,367 | -0.34(-0.24%) |
Feb 26, 2018 | 143.33 | 144.31 | 142.02 | 144.00 | 1,380,540 | +1.50(+1.05%) |
Feb 23, 2018 | 140.44 | 142.58 | 139.66 | 142.50 | 1,416,819 | +2.57(+1.84%) |
Feb 22, 2018 | 139.46 | 139.93 | 1,695,804 | +1.08(+0.78%) | ||
Feb 21, 2018 | 140.43 | 142.27 | 138.77 | 138.85 | 1,775,508 | -1.73(-1.23%) |
Feb 20, 2018 | 138.50 | 141.92 | 138.50 | 140.59 | 2,682,735 | +1.93(+1.39%) |
Feb 16, 2018 | 138.66 | 138.66 | 138.66 | 0 | -0.86(-0.62%) | |
Feb 15, 2018 | 139.60 | 137.10 | 139.52 | 1,563,912 | +2.89(+2.12%) | |
Feb 14, 2018 | 132.50 | 137.07 | 132.50 | 136.63 | 1,519,965 | +2.63(+1.96%) |
Feb 13, 2018 | 132.22 | 134.30 | 131.33 | 134.00 | 1,432,734 | +1.16(+0.88%) |
Feb 12, 2018 | 131.83 | 133.96 | 130.54 | 132.84 | 2,535,528 | +1.87(+1.43%) |
Feb 09, 2018 | 128.98 | 132.28 | 126.67 | 130.97 | 3,903,642 | +3.68(+2.89%) |
Feb 08, 2018 | 133.49 | 133.55 | 127.20 | 127.29 | 3,879,642 | -5.89(-4.42%) |
Feb 07, 2018 | 135.71 | 136.96 | 132.11 | 133.18 | 2,308,701 | -2.93(-2.15%) |
Feb 06, 2018 | 130.23 | 137.52 | 128.79 | 136.11 | 4,715,685 | +0.89(+0.66%) |
Feb 05, 2018 | 138.56 | 138.97 | 133.29 | 135.22 | 3,715,347 | -3.76(-2.71%) |
Feb 02, 2018 | 141.00 | 142.07 | 138.76 | 138.99 | 2,818,917 | -2.99(-2.10%) |