Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 154.18 | 155.26 | 152.01 | 152.17 | 5,120,972 | -1.35(-0.88%) |
Apr 27, 2018 | 154.03 | 154.30 | 152.18 | 153.52 | 4,285,546 | -0.76(-0.49%) |
Apr 26, 2018 | 155.53 | 156.27 | 153.56 | 154.28 | 5,268,360 | -1.37(-0.88%) |
Apr 25, 2018 | 157.42 | 157.93 | 154.22 | 155.65 | 7,927,053 | -1.79(-1.14%) |
Apr 24, 2018 | 161.65 | 161.65 | 154.13 | 157.45 | 14,908,915 | -11.55(-6.83%) |
Apr 23, 2018 | 170.67 | 171.22 | 168.11 | 168.99 | 3,219,890 | -1.46(-0.86%) |
Apr 20, 2018 | 170.97 | 172.44 | 169.67 | 170.46 | 3,365,214 | -0.86(-0.50%) |
Apr 19, 2018 | 170.68 | 171.67 | 169.89 | 171.32 | 1,856,292 | -0.52(-0.30%) |
Apr 18, 2018 | 172.52 | 173.01 | 171.56 | 171.84 | 2,042,967 | -0.45(-0.26%) |
Apr 17, 2018 | 171.55 | 173.54 | 171.23 | 172.29 | 2,367,783 | +1.87(+1.10%) |
Apr 16, 2018 | 170.03 | 171.65 | 169.55 | 170.42 | 2,632,211 | +1.71(+1.01%) |
Apr 13, 2018 | 170.72 | 171.19 | 167.88 | 168.71 | 2,599,025 | -0.70(-0.42%) |
Apr 12, 2018 | 168.87 | 170.40 | 168.34 | 169.41 | 2,929,029 | +1.64(+0.98%) |
Apr 11, 2018 | 167.68 | 169.00 | 167.13 | 167.78 | 2,324,548 | -2.08(-1.22%) |
Apr 10, 2018 | 168.55 | 171.21 | 168.48 | 169.85 | 3,675,581 | +3.27(+1.96%) |
Apr 09, 2018 | 167.32 | 169.76 | 166.27 | 166.59 | 2,792,576 | +0.44(+0.26%) |
Apr 06, 2018 | 170.18 | 171.32 | 165.17 | 166.15 | 3,198,630 | -5.03(-2.94%) |
Apr 05, 2018 | 171.15 | 172.46 | 169.53 | 171.18 | 3,678,936 | +0.87(+0.51%) |
Apr 04, 2018 | 166.26 | 170.59 | 165.27 | 170.31 | 3,179,419 | +0.96(+0.57%) |
Apr 03, 2018 | 166.74 | 169.45 | 165.12 | 169.34 | 3,840,946 | +2.90(+1.74%) |
Apr 02, 2018 | 170.69 | 171.22 | 163.97 | 166.44 | 4,906,459 | -5.40(-3.14%) |
Mar 29, 2018 | 171.84 | 171.84 | 171.84 | 0 | +2.33(+1.38%) | |
Mar 28, 2018 | 170.05 | 171.95 | 168.23 | 169.51 | 3,222,833 | +0.52(+0.31%) |
Mar 27, 2018 | 173.02 | 173.67 | 168.09 | 168.99 | 3,444,840 | -3.42(-1.98%) |
Mar 26, 2018 | 170.54 | 172.84 | 168.44 | 172.41 | 4,565,593 | +3.82(+2.27%) |
Mar 23, 2018 | 174.96 | 175.56 | 168.51 | 168.59 | 5,392,322 | -6.11(-3.50%) |
Mar 22, 2018 | 181.64 | 181.71 | 174.41 | 174.70 | 5,486,121 | -8.59(-4.69%) |
Mar 21, 2018 | 182.39 | 185.70 | 181.85 | 183.29 | 2,028,923 | +1.32(+0.73%) |
Mar 20, 2018 | 181.71 | 183.48 | 181.28 | 181.96 | 2,207,394 | +0.70(+0.38%) |
Mar 19, 2018 | 184.75 | 185.00 | 180.25 | 181.27 | 3,349,045 | -4.43(-2.39%) |
Mar 16, 2018 | 184.48 | 186.44 | 184.48 | 185.70 | 6,205,915 | +1.06(+0.57%) |
Mar 15, 2018 | 184.13 | 186.37 | 183.33 | 184.64 | 2,261,748 | +1.24(+0.67%) |
Mar 14, 2018 | 186.94 | 187.34 | 183.06 | 183.40 | 2,861,113 | -2.57(-1.38%) |
Mar 13, 2018 | 188.58 | 190.20 | 185.44 | 185.97 | 2,567,504 | -1.75(-0.93%) |
Mar 12, 2018 | 189.52 | 190.30 | 187.33 | 187.72 | 2,748,138 | -1.21(-0.64%) |
Mar 09, 2018 | 186.31 | 188.95 | 184.88 | 188.93 | 2,351,624 | +3.92(+2.12%) |
Mar 08, 2018 | 185.02 | 186.07 | 183.27 | 185.01 | 2,449,977 | +0.60(+0.33%) |
Mar 07, 2018 | 184.91 | 184.41 | 2,826,764 | +1.50(+0.82%) | ||
Mar 06, 2018 | 183.22 | 184.68 | 180.67 | 182.91 | 2,667,770 | +0.66(+0.36%) |
Mar 05, 2018 | 180.05 | 182.95 | 178.90 | 182.25 | 2,855,095 | +1.91(+1.06%) |
Mar 02, 2018 | 179.85 | 181.04 | 177.17 | 180.34 | 3,720,997 | -0.76(-0.42%) |
Mar 01, 2018 | 184.86 | 185.39 | 179.68 | 181.09 | 4,451,395 | -3.26(-1.77%) |
Feb 28, 2018 | 189.16 | 189.66 | 184.27 | 184.36 | 3,142,963 | -4.13(-2.19%) |
Feb 27, 2018 | 191.48 | 191.53 | 188.44 | 188.49 | 2,271,506 | -2.63(-1.38%) |
Feb 26, 2018 | 191.68 | 185.54 | 191.12 | 3,942,579 | +5.57(+3.00%) | |
Feb 23, 2018 | 185.41 | 186.22 | 183.48 | 185.54 | 2,065,232 | +0.80(+0.43%) |
Feb 22, 2018 | 184.74 | 2,910,185 | +2.99(+1.65%) | |||
Feb 21, 2018 | 183.73 | 186.20 | 181.69 | 181.75 | 3,257,028 | -2.26(-1.23%) |
Feb 20, 2018 | 183.60 | 185.27 | 183.11 | 184.01 | 3,418,315 | -1.25(-0.68%) |
Feb 16, 2018 | 185.27 | 185.27 | 185.27 | 0 | +1.41(+0.77%) | |
Feb 15, 2018 | 182.64 | 183.88 | 181.21 | 183.86 | 2,717,454 | +3.31(+1.83%) |
Feb 14, 2018 | 178.56 | 181.22 | 177.97 | 180.55 | 3,002,996 | +0.50(+0.28%) |
Feb 13, 2018 | 178.76 | 180.52 | 178.16 | 180.05 | 3,242,514 | +1.69(+0.95%) |
Feb 12, 2018 | 177.04 | 179.29 | 175.96 | 178.36 | 4,227,748 | +3.10(+1.77%) |
Feb 09, 2018 | 174.80 | 176.62 | 169.79 | 175.26 | 5,806,348 | +1.81(+1.04%) |
Feb 08, 2018 | 181.45 | 181.57 | 173.27 | 173.46 | 4,639,762 | -8.02(-4.42%) |
Feb 07, 2018 | 181.47 | 184.84 | 181.19 | 181.47 | 3,698,774 | -0.34(-0.19%) |
Feb 06, 2018 | 177.05 | 182.55 | 176.51 | 181.81 | 6,563,602 | -0.12(-0.06%) |
Feb 05, 2018 | 189.50 | 190.20 | 175.88 | 181.93 | 8,389,766 | -8.86(-4.65%) |
Feb 02, 2018 | 191.78 | 193.58 | 190.57 | 190.80 | 5,044,410 | -2.16(-1.12%) |