Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 185.69 | 186.52 | 183.65 | 183.79 | 2,510,212 | -1.45(-0.78%) |
Apr 27, 2018 | 185.93 | 186.25 | 184.15 | 185.24 | 199,648 | -0.35(-0.19%) |
Apr 26, 2018 | 184.99 | 186.28 | 184.41 | 185.59 | 479,445 | +1.23(+0.67%) |
Apr 25, 2018 | 184.96 | 185.10 | 182.50 | 184.36 | 681,013 | -0.53(-0.29%) |
Apr 24, 2018 | 187.53 | 188.22 | 183.34 | 184.89 | 538,466 | -1.85(-0.99%) |
Apr 23, 2018 | 187.67 | 188.27 | 185.85 | 186.74 | 317,853 | -0.72(-0.39%) |
Apr 20, 2018 | 188.38 | 189.09 | 187.04 | 187.46 | 284,006 | -1.34(-0.71%) |
Apr 19, 2018 | 190.43 | 190.53 | 188.26 | 188.79 | 900,354 | -1.82(-0.95%) |
Apr 18, 2018 | 190.59 | 191.57 | 189.77 | 190.61 | 892,066 | +0.50(+0.26%) |
Apr 17, 2018 | 188.57 | 190.72 | 188.33 | 190.11 | 888,719 | +2.77(+1.48%) |
Apr 16, 2018 | 186.96 | 187.89 | 185.71 | 187.34 | 268,970 | +1.55(+0.83%) |
Apr 13, 2018 | 187.79 | 187.79 | 185.16 | 185.79 | 606,743 | -1.23(-0.66%) |
Apr 12, 2018 | 186.60 | 187.78 | 185.94 | 187.02 | 370,566 | +1.51(+0.81%) |
Apr 11, 2018 | 184.47 | 186.40 | 183.98 | 185.51 | 200,848 | +0.48(+0.26%) |
Apr 10, 2018 | 183.71 | 185.85 | 182.67 | 185.03 | 468,013 | +3.46(+1.91%) |
Apr 09, 2018 | 182.36 | 184.05 | 181.48 | 181.57 | 456,057 | +0.67(+0.37%) |
Apr 06, 2018 | 183.13 | 184.47 | 179.37 | 180.89 | 988,859 | -3.63(-1.97%) |
Apr 05, 2018 | 184.52 | 185.17 | 183.56 | 184.52 | 240,540 | +1.16(+0.63%) |
Apr 04, 2018 | 178.37 | 183.88 | 178.13 | 183.37 | 603,168 | +2.66(+1.47%) |
Apr 03, 2018 | 179.61 | 181.13 | 178.39 | 180.70 | 430,241 | +2.19(+1.22%) |
Apr 02, 2018 | 183.19 | 183.69 | 177.20 | 178.52 | 726,111 | -4.87(-2.66%) |
Mar 29, 2018 | 183.39 | 183.39 | 183.39 | 0 | +2.36(+1.30%) | |
Mar 28, 2018 | 182.34 | 182.69 | 179.98 | 181.03 | 342,746 | -0.90(-0.49%) |
Mar 27, 2018 | 186.69 | 187.19 | 181.07 | 181.92 | 1,534,289 | -4.11(-2.21%) |
Mar 26, 2018 | 184.39 | 186.11 | 182.34 | 186.03 | 579,644 | +4.22(+2.32%) |
Mar 23, 2018 | 185.95 | 186.72 | 181.81 | 181.81 | 377,345 | -4.07(-2.19%) |
Mar 22, 2018 | 188.41 | 190.10 | 185.78 | 185.88 | 539,564 | -4.29(-2.25%) |
Mar 21, 2018 | 189.27 | 191.49 | 189.08 | 190.17 | 263,109 | +1.04(+0.55%) |
Mar 20, 2018 | 188.89 | 189.74 | 188.52 | 189.13 | 586,019 | +0.55(+0.29%) |
Mar 19, 2018 | 189.72 | 189.83 | 186.32 | 188.58 | 378,175 | -1.86(-0.98%) |
Mar 16, 2018 | 189.86 | 191.09 | 189.49 | 190.45 | 321,732 | +0.61(+0.32%) |
Mar 15, 2018 | 191.67 | 191.67 | 189.21 | 189.84 | 317,515 | -1.29(-0.67%) |
Mar 14, 2018 | 192.46 | 192.83 | 190.63 | 191.13 | 374,928 | -0.51(-0.27%) |
Mar 13, 2018 | 193.75 | 193.90 | 191.26 | 191.64 | 1,840,401 | -1.10(-0.57%) |
Mar 12, 2018 | 193.07 | 193.23 | 192.04 | 192.73 | 264,564 | +0.38(+0.19%) |
Mar 09, 2018 | 190.50 | 192.52 | 189.58 | 192.36 | 373,844 | +3.00(+1.58%) |
Mar 08, 2018 | 189.84 | 190.26 | 188.12 | 189.36 | 253,592 | +0.29(+0.15%) |
Mar 07, 2018 | 189.25 | 189.07 | 379,756 | +1.94(+1.04%) | ||
Mar 06, 2018 | 185.85 | 187.15 | 184.05 | 187.13 | 270,410 | +2.17(+1.17%) |
Mar 05, 2018 | 183.09 | 185.67 | 182.41 | 184.96 | 342,264 | +1.34(+0.73%) |
Mar 02, 2018 | 178.38 | 184.09 | 178.33 | 183.61 | 505,172 | +3.58(+1.99%) |
Mar 01, 2018 | 180.65 | 182.00 | 177.84 | 180.03 | 895,686 | -1.01(-0.56%) |
Feb 28, 2018 | 184.17 | 184.59 | 180.99 | 181.04 | 529,013 | -2.55(-1.39%) |
Feb 27, 2018 | 185.96 | 186.89 | 183.55 | 183.59 | 513,863 | -2.24(-1.20%) |
Feb 26, 2018 | 185.23 | 186.27 | 184.02 | 185.82 | 570,037 | +1.47(+0.80%) |
Feb 23, 2018 | 183.29 | 184.44 | 181.92 | 184.35 | 324,126 | +2.30(+1.26%) |
Feb 22, 2018 | 181.85 | 182.06 | 812,005 | -0.14(-0.08%) | ||
Feb 21, 2018 | 182.24 | 185.37 | 182.16 | 182.20 | 914,657 | +0.17(+0.10%) |
Feb 20, 2018 | 181.75 | 183.57 | 181.60 | 182.03 | 518,316 | -0.92(-0.50%) |
Feb 16, 2018 | 182.95 | 182.95 | 182.95 | 0 | +0.35(+0.19%) | |
Feb 15, 2018 | 181.68 | 182.78 | 179.41 | 182.60 | 512,148 | +2.24(+1.24%) |
Feb 14, 2018 | 175.46 | 180.80 | 175.11 | 180.37 | 423,362 | +3.62(+2.05%) |
Feb 13, 2018 | 175.28 | 177.19 | 174.96 | 176.74 | 493,268 | +0.51(+0.29%) |
Feb 12, 2018 | 174.58 | 177.22 | 172.92 | 176.24 | 1,140,579 | +1.92(+1.10%) |
Feb 09, 2018 | 174.48 | 175.60 | 168.76 | 174.31 | 792,349 | +1.50(+0.87%) |
Feb 08, 2018 | 178.94 | 178.98 | 172.81 | 172.81 | 917,173 | -5.80(-3.25%) |
Feb 07, 2018 | 178.50 | 179.81 | 177.24 | 178.62 | 529,970 | +0.14(+0.08%) |
Feb 06, 2018 | 172.95 | 179.18 | 171.60 | 178.47 | 705,702 | -0.29(-0.16%) |
Feb 05, 2018 | 181.43 | 183.07 | 176.37 | 178.76 | 724,210 | -4.31(-2.35%) |
Feb 02, 2018 | 185.83 | 185.83 | 182.76 | 183.07 | 578,784 | -3.87(-2.07%) |