Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 173.61 | 175.53 | 171.53 | 171.82 | 20,764,004 | -1.59(-0.92%) |
Apr 27, 2018 | 176.62 | 176.91 | 172.42 | 173.41 | 29,836,280 | -0.57(-0.33%) |
Apr 26, 2018 | 173.04 | 176.08 | 170.62 | 173.97 | 77,611,344 | +14.45(+9.06%) |
Apr 25, 2018 | 159.97 | 160.89 | 156.05 | 159.52 | 40,864,236 | +0.00(+0.00%) |
Apr 24, 2018 | 165.25 | 165.92 | 158.02 | 159.52 | 35,103,756 | -6.14(-3.71%) |
Apr 23, 2018 | 167.09 | 168.27 | 164.91 | 165.66 | 23,107,358 | -0.44(-0.26%) |
Apr 20, 2018 | 167.61 | 168.25 | 165.63 | 166.10 | 19,139,724 | -1.82(-1.08%) |
Apr 19, 2018 | 166.02 | 168.15 | 165.03 | 167.92 | 22,239,458 | +1.74(+1.05%) |
Apr 18, 2018 | 166.70 | 167.93 | 165.59 | 166.18 | 20,984,020 | -2.30(-1.36%) |
Apr 17, 2018 | 165.65 | 168.82 | 165.48 | 168.48 | 22,757,012 | +3.83(+2.32%) |
Apr 16, 2018 | 165.55 | 165.60 | 163.22 | 164.66 | 18,127,034 | +0.31(+0.19%) |
Apr 13, 2018 | 164.41 | 165.53 | 163.60 | 164.35 | 20,011,770 | +0.65(+0.40%) |
Apr 12, 2018 | 166.80 | 167.22 | 162.93 | 163.70 | 38,285,196 | -2.45(-1.47%) |
Apr 11, 2018 | 165.19 | 168.47 | 163.08 | 166.14 | 56,183,992 | +1.28(+0.78%) |
Apr 10, 2018 | 157.76 | 165.80 | 156.91 | 164.87 | 58,896,120 | +7.10(+4.50%) |
Apr 09, 2018 | 157.65 | 160.36 | 155.88 | 157.76 | 34,932,908 | +0.73(+0.46%) |
Apr 06, 2018 | 157.56 | 161.25 | 156.64 | 157.03 | 41,688,996 | -2.14(-1.34%) |
Apr 05, 2018 | 161.39 | 161.40 | 156.48 | 159.17 | 41,335,660 | +4.23(+2.73%) |
Apr 04, 2018 | 151.86 | 155.40 | 150.35 | 154.94 | 49,856,936 | -1.01(-0.65%) |
Apr 03, 2018 | 156.38 | 157.22 | 150.65 | 155.94 | 42,573,212 | +0.72(+0.46%) |
Apr 02, 2018 | 157.64 | 159.03 | 153.95 | 155.22 | 36,826,096 | -4.40(-2.75%) |
Mar 29, 2018 | 159.62 | 159.62 | 159.62 | 0 | +6.75(+4.42%) | |
Mar 28, 2018 | 151.49 | 155.72 | 150.64 | 152.87 | 60,062,252 | +0.81(+0.53%) |
Mar 27, 2018 | 156.14 | 162.68 | 150.59 | 152.06 | 79,144,320 | -7.83(-4.90%) |
Mar 26, 2018 | 160.65 | 160.93 | 148.86 | 159.89 | 126,209,760 | +0.67(+0.42%) |
Mar 23, 2018 | 165.26 | 166.92 | 158.90 | 159.22 | 53,666,584 | -5.49(-3.34%) |
Mar 22, 2018 | 165.95 | 170.09 | 163.55 | 164.72 | 73,738,112 | -4.50(-2.66%) |
Mar 21, 2018 | 164.62 | 173.22 | 163.13 | 169.21 | 106,690,328 | +1.24(+0.74%) |
Mar 20, 2018 | 167.29 | 170.02 | 161.78 | 167.97 | 129,953,792 | -4.41(-2.56%) |
Mar 19, 2018 | 176.82 | 176.97 | 169.88 | 172.38 | 88,138,848 | -12.52(-6.77%) |
Mar 16, 2018 | 184.29 | 185.13 | 183.22 | 184.89 | 24,429,330 | +1.23(+0.67%) |
Mar 15, 2018 | 183.05 | 183.81 | 182.00 | 183.66 | 15,660,256 | -0.33(-0.18%) |
Mar 14, 2018 | 182.41 | 184.06 | 181.69 | 184.00 | 16,836,084 | +2.31(+1.27%) |
Mar 13, 2018 | 185.41 | 185.79 | 180.92 | 181.69 | 18,079,932 | -2.88(-1.56%) |
Mar 12, 2018 | 185.03 | 185.90 | 184.03 | 184.56 | 15,311,428 | -0.47(-0.25%) |
Mar 09, 2018 | 183.72 | 185.31 | 183.02 | 185.03 | 18,545,948 | +2.89(+1.58%) |
Mar 08, 2018 | 183.37 | 184.21 | 181.26 | 182.15 | 17,048,062 | -1.37(-0.75%) |
Mar 07, 2018 | 183.62 | 183.51 | 19,036,680 | +3.93(+2.19%) | ||
Mar 06, 2018 | 181.59 | 182.19 | 178.92 | 179.59 | 14,982,416 | -0.62(-0.34%) |
Mar 05, 2018 | 176.01 | 180.96 | 175.70 | 180.21 | 16,195,498 | +3.78(+2.14%) |
Mar 02, 2018 | 173.11 | 176.92 | 172.81 | 176.43 | 20,047,152 | +0.68(+0.39%) |
Mar 01, 2018 | 178.82 | 179.93 | 174.22 | 175.75 | 23,210,516 | -2.38(-1.33%) |
Feb 28, 2018 | 182.11 | 182.69 | 177.95 | 178.13 | 18,647,716 | -3.14(-1.73%) |
Feb 27, 2018 | 184.25 | 184.50 | 181.27 | 181.27 | 15,834,916 | -3.47(-1.88%) |
Feb 26, 2018 | 184.38 | 185.46 | 183.03 | 184.73 | 17,604,266 | +1.64(+0.89%) |
Feb 23, 2018 | 179.71 | 183.20 | 179.32 | 183.10 | 19,027,456 | +4.30(+2.40%) |
Feb 22, 2018 | 177.22 | 178.80 | 17,796,478 | +1.08(+0.61%) | ||
Feb 21, 2018 | 176.52 | 181.05 | 176.21 | 177.72 | 23,200,122 | +1.90(+1.08%) |
Feb 20, 2018 | 175.58 | 177.76 | 174.92 | 175.82 | 21,110,780 | -1.35(-0.76%) |
Feb 16, 2018 | 177.17 | 177.17 | 177.17 | 0 | -2.60(-1.44%) | |
Feb 15, 2018 | 179.33 | 177.26 | 179.77 | 20,793,904 | +0.44(+0.24%) | |
Feb 14, 2018 | 173.27 | 179.56 | 173.06 | 179.33 | 28,944,858 | +6.36(+3.68%) |
Feb 13, 2018 | 175.43 | 175.78 | 172.93 | 172.97 | 21,462,598 | -3.26(-1.85%) |
Feb 12, 2018 | 176.87 | 177.31 | 171.66 | 176.22 | 32,096,404 | +0.30(+0.17%) |
Feb 09, 2018 | 174.57 | 176.71 | 167.00 | 175.92 | 39,929,944 | +4.53(+2.64%) |
Feb 08, 2018 | 181.65 | 171.30 | 171.40 | 38,455,992 | -8.59(-4.77%) | |
Feb 07, 2018 | 183.96 | 184.86 | 179.76 | 179.99 | 27,522,350 | -5.12(-2.77%) |
Feb 06, 2018 | 178.38 | 185.53 | 177.55 | 185.11 | 37,767,936 | +4.05(+2.23%) |
Feb 05, 2018 | 186.73 | 190.41 | 180.42 | 181.07 | 32,890,996 | -9.01(-4.74%) |
Feb 02, 2018 | 191.84 | 194.00 | 189.78 | 190.08 | 26,705,790 | -2.81(-1.46%) |