Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 157.13 | 166.39 | 156.24 | 160.67 | 1,019,809 | -5.01(-3.02%) |
Apr 27, 2018 | 165.68 | 166.22 | 164.51 | 165.68 | 586,760 | -0.08(-0.05%) |
Apr 26, 2018 | 165.00 | 165.92 | 163.35 | 165.76 | 420,884 | +1.06(+0.64%) |
Apr 25, 2018 | 164.62 | 165.75 | 163.82 | 164.69 | 404,528 | +0.03(+0.02%) |
Apr 24, 2018 | 167.99 | 168.26 | 163.62 | 164.66 | 393,002 | -1.81(-1.09%) |
Apr 23, 2018 | 167.35 | 169.31 | 166.17 | 166.48 | 281,102 | -0.55(-0.33%) |
Apr 20, 2018 | 168.41 | 170.06 | 165.73 | 167.02 | 509,485 | -1.17(-0.70%) |
Apr 19, 2018 | 167.03 | 168.84 | 166.82 | 168.19 | 266,065 | +1.17(+0.70%) |
Apr 18, 2018 | 169.01 | 169.96 | 167.02 | 167.02 | 422,183 | -1.51(-0.90%) |
Apr 17, 2018 | 168.59 | 169.62 | 167.58 | 168.53 | 569,189 | +1.53(+0.92%) |
Apr 16, 2018 | 166.69 | 169.22 | 166.16 | 167.00 | 510,049 | +2.06(+1.25%) |
Apr 13, 2018 | 170.19 | 170.50 | 163.90 | 164.95 | 634,860 | -3.96(-2.34%) |
Apr 12, 2018 | 167.62 | 170.36 | 166.88 | 168.90 | 556,239 | +2.43(+1.46%) |
Apr 11, 2018 | 168.35 | 169.78 | 166.39 | 166.48 | 562,755 | -5.32(-3.10%) |
Apr 10, 2018 | 173.98 | 174.52 | 171.16 | 171.80 | 825,972 | +1.56(+0.92%) |
Apr 09, 2018 | 173.01 | 175.07 | 170.17 | 170.24 | 393,534 | -1.72(-1.00%) |
Apr 06, 2018 | 174.89 | 176.10 | 169.94 | 171.96 | 466,516 | -5.43(-3.06%) |
Apr 05, 2018 | 179.53 | 180.30 | 176.69 | 177.38 | 416,323 | -1.87(-1.04%) |
Apr 04, 2018 | 172.71 | 179.76 | 171.94 | 179.25 | 388,829 | +2.43(+1.37%) |
Apr 03, 2018 | 177.02 | 178.56 | 174.39 | 176.83 | 409,944 | +0.98(+0.56%) |
Apr 02, 2018 | 182.76 | 182.76 | 173.49 | 175.84 | 532,064 | -8.92(-4.83%) |
Mar 29, 2018 | 184.76 | 184.76 | 184.76 | 0 | +4.46(+2.48%) | |
Mar 28, 2018 | 181.15 | 181.76 | 178.88 | 180.30 | 365,260 | -0.22(-0.12%) |
Mar 27, 2018 | 184.95 | 184.95 | 179.24 | 180.52 | 429,798 | -3.28(-1.79%) |
Mar 26, 2018 | 180.27 | 184.22 | 177.87 | 183.81 | 296,494 | +7.48(+4.24%) |
Mar 23, 2018 | 180.97 | 181.73 | 176.02 | 176.32 | 353,398 | -4.14(-2.30%) |
Mar 22, 2018 | 184.77 | 186.10 | 179.35 | 180.46 | 357,853 | -6.91(-3.69%) |
Mar 21, 2018 | 184.75 | 189.94 | 183.65 | 187.37 | 384,868 | +2.93(+1.59%) |
Mar 20, 2018 | 186.41 | 186.41 | 183.17 | 184.44 | 526,601 | -1.37(-0.74%) |
Mar 19, 2018 | 187.55 | 188.48 | 183.42 | 185.81 | 430,701 | -1.70(-0.90%) |
Mar 16, 2018 | 185.72 | 189.23 | 185.45 | 187.51 | 796,222 | +1.89(+1.02%) |
Mar 15, 2018 | 188.54 | 189.32 | 184.73 | 185.62 | 314,953 | -2.92(-1.55%) |
Mar 14, 2018 | 191.24 | 191.60 | 187.91 | 188.54 | 308,068 | -1.45(-0.76%) |
Mar 13, 2018 | 190.99 | 191.89 | 189.18 | 189.99 | 419,727 | +0.21(+0.11%) |
Mar 12, 2018 | 190.58 | 192.02 | 188.71 | 189.78 | 364,838 | -1.34(-0.70%) |
Mar 09, 2018 | 188.36 | 191.26 | 187.38 | 191.12 | 354,727 | +4.45(+2.39%) |
Mar 08, 2018 | 186.50 | 186.83 | 183.61 | 186.67 | 404,350 | +1.40(+0.76%) |
Mar 07, 2018 | 182.58 | 185.27 | 422,300 | -1.66(-0.89%) | ||
Mar 06, 2018 | 186.96 | 182.40 | 186.92 | 298,161 | +3.55(+1.93%) | |
Mar 05, 2018 | 180.49 | 184.54 | 180.18 | 183.38 | 436,817 | +0.66(+0.36%) |
Mar 02, 2018 | 179.18 | 183.37 | 177.69 | 182.71 | 271,302 | +2.06(+1.14%) |
Mar 01, 2018 | 184.36 | 185.10 | 179.94 | 180.66 | 429,371 | -3.89(-2.11%) |
Feb 28, 2018 | 186.09 | 187.76 | 184.44 | 184.55 | 512,863 | -0.87(-0.47%) |
Feb 27, 2018 | 189.13 | 190.41 | 185.26 | 185.41 | 525,876 | -4.49(-2.37%) |
Feb 26, 2018 | 185.89 | 190.14 | 184.96 | 189.91 | 367,244 | +4.73(+2.55%) |
Feb 23, 2018 | 183.22 | 185.18 | 182.46 | 185.18 | 281,233 | +3.10(+1.70%) |
Feb 22, 2018 | 181.83 | 182.08 | 432,057 | -2.14(-1.16%) | ||
Feb 21, 2018 | 183.06 | 189.12 | 181.92 | 184.22 | 478,602 | +1.69(+0.92%) |
Feb 20, 2018 | 185.51 | 187.44 | 182.09 | 182.54 | 489,894 | -4.38(-2.34%) |
Feb 16, 2018 | 186.91 | 186.91 | 186.91 | 0 | +1.46(+0.79%) | |
Feb 15, 2018 | 185.91 | 188.01 | 183.26 | 185.45 | 625,456 | +0.82(+0.44%) |
Feb 14, 2018 | 175.94 | 184.80 | 175.33 | 184.63 | 707,080 | +7.33(+4.13%) |
Feb 13, 2018 | 176.05 | 177.85 | 174.10 | 177.31 | 655,352 | +0.72(+0.41%) |
Feb 12, 2018 | 176.98 | 179.53 | 174.92 | 176.58 | 391,000 | +0.93(+0.53%) |
Feb 09, 2018 | 177.33 | 177.44 | 169.51 | 175.66 | 608,492 | +1.10(+0.63%) |
Feb 08, 2018 | 182.56 | 183.13 | 175.88 | 174.56 | 737,767 | -8.54(-4.66%) |
Feb 07, 2018 | 183.81 | 186.49 | 181.92 | 183.09 | 605,405 | -2.47(-1.33%) |
Feb 06, 2018 | 177.09 | 186.03 | 176.13 | 185.56 | 720,334 | -0.96(-0.52%) |
Feb 05, 2018 | 189.40 | 191.50 | 181.57 | 186.52 | 537,940 | -5.27(-2.75%) |
Feb 02, 2018 | 194.47 | 195.12 | 190.03 | 191.80 | 462,803 | -4.53(-2.30%) |