Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 178.48 | 180.24 | 177.83 | 178.53 | 2,390,828 | +0.53(+0.29%) |
Apr 27, 2018 | 176.53 | 178.32 | 176.15 | 178.01 | 1,726,355 | +1.20(+0.68%) |
Apr 26, 2018 | 175.78 | 177.88 | 175.08 | 176.81 | 1,596,448 | +1.17(+0.66%) |
Apr 25, 2018 | 174.07 | 176.28 | 173.31 | 175.65 | 1,447,962 | +1.32(+0.76%) |
Apr 24, 2018 | 176.16 | 176.91 | 173.09 | 174.32 | 1,765,304 | -0.76(-0.43%) |
Apr 23, 2018 | 175.50 | 176.02 | 174.10 | 175.09 | 1,786,826 | -0.19(-0.11%) |
Apr 20, 2018 | 176.06 | 177.19 | 174.54 | 175.28 | 2,487,837 | -1.37(-0.77%) |
Apr 19, 2018 | 177.63 | 177.85 | 175.22 | 176.64 | 2,680,656 | -1.30(-0.73%) |
Apr 18, 2018 | 177.76 | 179.08 | 177.59 | 177.95 | 1,836,394 | +0.46(+0.26%) |
Apr 17, 2018 | 177.18 | 178.28 | 176.33 | 177.48 | 2,385,056 | +1.28(+0.73%) |
Apr 16, 2018 | 173.72 | 177.30 | 173.30 | 176.20 | 3,342,581 | +5.14(+3.00%) |
Apr 13, 2018 | 171.88 | 171.90 | 169.34 | 171.06 | 1,926,385 | +0.08(+0.05%) |
Apr 12, 2018 | 167.98 | 172.09 | 167.97 | 170.98 | 3,137,970 | +3.78(+2.26%) |
Apr 11, 2018 | 165.03 | 168.76 | 165.01 | 167.21 | 1,873,662 | +1.00(+0.60%) |
Apr 10, 2018 | 168.20 | 168.40 | 164.96 | 166.21 | 2,791,092 | -0.78(-0.47%) |
Apr 09, 2018 | 167.71 | 169.70 | 166.16 | 166.99 | 2,148,981 | +0.41(+0.24%) |
Apr 06, 2018 | 167.83 | 169.56 | 165.80 | 166.58 | 2,494,715 | -2.07(-1.23%) |
Apr 05, 2018 | 169.06 | 169.34 | 167.46 | 168.66 | 2,134,348 | +0.66(+0.39%) |
Apr 04, 2018 | 164.02 | 168.75 | 163.85 | 167.99 | 2,331,644 | +2.63(+1.59%) |
Apr 03, 2018 | 166.19 | 166.77 | 164.22 | 165.36 | 2,525,553 | -0.13(-0.08%) |
Apr 02, 2018 | 169.25 | 169.25 | 163.95 | 165.49 | 3,974,660 | -5.14(-3.01%) |
Mar 29, 2018 | 170.63 | 170.63 | 170.63 | 0 | +4.37(+2.63%) | |
Mar 28, 2018 | 166.26 | 167.18 | 164.11 | 166.26 | 2,394,894 | +0.42(+0.25%) |
Mar 27, 2018 | 169.73 | 169.93 | 164.86 | 165.85 | 2,752,644 | -3.69(-2.17%) |
Mar 26, 2018 | 165.74 | 169.84 | 165.11 | 169.53 | 2,249,081 | +5.78(+3.53%) |
Mar 23, 2018 | 165.97 | 167.03 | 163.75 | 163.76 | 2,597,142 | -1.63(-0.99%) |
Mar 22, 2018 | 167.43 | 168.02 | 165.26 | 165.39 | 2,742,864 | -3.11(-1.84%) |
Mar 21, 2018 | 169.18 | 170.14 | 168.48 | 168.49 | 2,261,532 | -1.16(-0.68%) |
Mar 20, 2018 | 167.61 | 169.86 | 167.16 | 169.65 | 2,045,674 | +2.90(+1.74%) |
Mar 19, 2018 | 168.09 | 168.41 | 165.54 | 166.75 | 2,753,275 | -1.56(-0.93%) |
Mar 16, 2018 | 168.59 | 168.66 | 167.07 | 168.31 | 3,941,783 | +0.33(+0.19%) |
Mar 15, 2018 | 167.36 | 168.94 | 166.76 | 167.99 | 2,000,204 | +0.80(+0.48%) |
Mar 14, 2018 | 170.95 | 171.16 | 166.16 | 167.19 | 3,164,873 | -2.56(-1.51%) |
Mar 13, 2018 | 172.10 | 172.16 | 169.15 | 169.75 | 2,169,246 | -1.73(-1.01%) |
Mar 12, 2018 | 170.49 | 172.14 | 169.83 | 171.48 | 2,643,812 | +0.72(+0.42%) |
Mar 09, 2018 | 168.88 | 170.82 | 166.82 | 170.76 | 3,631,138 | +2.62(+1.56%) |
Mar 08, 2018 | 168.60 | 168.74 | 165.78 | 168.15 | 6,666,746 | -1.51(-0.89%) |
Mar 07, 2018 | 171.82 | 167.32 | 169.66 | 5,539,544 | -3.71(-2.14%) | |
Mar 06, 2018 | 173.99 | 174.09 | 172.12 | 173.37 | 2,701,877 | -0.02(-0.01%) |
Mar 05, 2018 | 170.65 | 173.84 | 169.79 | 173.39 | 2,380,113 | +1.95(+1.14%) |
Mar 02, 2018 | 169.77 | 172.40 | 169.53 | 171.44 | 2,513,351 | +0.27(+0.16%) |
Mar 01, 2018 | 173.24 | 174.76 | 169.62 | 171.17 | 2,701,994 | -1.69(-0.98%) |
Feb 28, 2018 | 173.50 | 175.46 | 172.86 | 172.87 | 2,401,552 | +0.72(+0.42%) |
Feb 27, 2018 | 175.18 | 177.05 | 172.14 | 172.14 | 2,396,769 | -2.45(-1.41%) |
Feb 26, 2018 | 172.14 | 174.85 | 171.99 | 174.60 | 2,043,243 | +2.72(+1.58%) |
Feb 23, 2018 | 170.09 | 171.91 | 168.35 | 171.88 | 1,724,617 | +2.92(+1.73%) |
Feb 22, 2018 | 168.75 | 170.54 | 168.12 | 168.96 | 1,458,370 | +0.76(+0.45%) |
Feb 21, 2018 | 170.72 | 171.27 | 168.15 | 168.20 | 1,928,750 | -2.15(-1.26%) |
Feb 20, 2018 | 171.93 | 172.63 | 169.91 | 170.35 | 2,431,367 | -3.12(-1.80%) |
Feb 16, 2018 | 173.46 | 173.46 | 173.46 | 0 | +0.07(+0.04%) | |
Feb 15, 2018 | 173.60 | 168.99 | 173.39 | 2,288,987 | +4.19(+2.48%) | |
Feb 14, 2018 | 170.22 | 164.65 | 169.20 | 2,426,029 | +2.89(+1.74%) | |
Feb 13, 2018 | 166.72 | 166.31 | 2,347,308 | +2.79(+1.71%) | ||
Feb 12, 2018 | 164.22 | 165.50 | 162.90 | 163.52 | 1,766,720 | +0.31(+0.19%) |
Feb 09, 2018 | 162.36 | 164.43 | 158.76 | 163.21 | 3,075,149 | +1.91(+1.18%) |
Feb 08, 2018 | 165.44 | 161.23 | 161.31 | 3,328,077 | -4.14(-2.50%) | |
Feb 07, 2018 | 168.15 | 165.33 | 165.44 | 2,870,341 | -1.64(-0.98%) | |
Feb 06, 2018 | 161.58 | 167.29 | 159.25 | 167.09 | 4,501,312 | -0.38(-0.23%) |
Feb 05, 2018 | 172.19 | 173.49 | 164.96 | 167.47 | 3,765,057 | -5.02(-2.91%) |
Feb 02, 2018 | 172.72 | 174.84 | 172.31 | 172.49 | 2,642,597 | -2.24(-1.28%) |