Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 159.48 | 160.69 | 157.31 | 158.00 | 641,621 | -1.75(-1.10%) |
Apr 27, 2018 | 162.91 | 163.08 | 158.95 | 159.75 | 1,177,841 | -1.12(-0.70%) |
Apr 26, 2018 | 160.14 | 161.03 | 159.18 | 160.87 | 1,640,925 | +3.22(+2.04%) |
Apr 25, 2018 | 158.55 | 158.78 | 155.16 | 157.65 | 1,578,275 | -0.20(-0.12%) |
Apr 24, 2018 | 160.52 | 161.99 | 156.45 | 157.85 | 1,239,054 | -1.28(-0.81%) |
Apr 23, 2018 | 161.88 | 162.25 | 158.73 | 159.13 | 728,796 | -2.14(-1.33%) |
Apr 20, 2018 | 163.17 | 164.00 | 160.56 | 161.28 | 1,264,378 | -1.93(-1.18%) |
Apr 19, 2018 | 167.31 | 167.49 | 162.63 | 163.20 | 1,969,586 | -7.38(-4.33%) |
Apr 18, 2018 | 171.17 | 171.56 | 169.07 | 170.58 | 517,579 | -1.69(-0.98%) |
Apr 17, 2018 | 170.41 | 172.68 | 170.07 | 172.28 | 390,782 | +3.20(+1.89%) |
Apr 16, 2018 | 169.78 | 169.98 | 167.67 | 169.08 | 302,359 | +0.30(+0.18%) |
Apr 13, 2018 | 172.02 | 172.32 | 168.17 | 168.78 | 459,009 | -1.25(-0.74%) |
Apr 12, 2018 | 168.21 | 170.49 | 168.06 | 170.03 | 680,377 | +3.15(+1.89%) |
Apr 11, 2018 | 165.89 | 168.35 | 165.59 | 166.88 | 436,592 | +0.07(+0.04%) |
Apr 10, 2018 | 165.36 | 167.79 | 164.31 | 166.82 | 705,760 | +5.17(+3.20%) |
Apr 09, 2018 | 162.53 | 166.32 | 161.56 | 161.65 | 396,174 | +1.01(+0.63%) |
Apr 06, 2018 | 160.64 | 419,967 | -5.01(-3.02%) | |||
Apr 05, 2018 | 168.41 | 168.63 | 164.57 | 165.65 | 614,018 | -1.71(-1.02%) |
Apr 04, 2018 | 160.48 | 167.80 | 160.43 | 167.36 | 720,686 | +2.13(+1.29%) |
Apr 03, 2018 | 164.19 | 165.69 | 162.41 | 165.24 | 594,757 | +3.07(+1.89%) |
Apr 02, 2018 | 167.14 | 168.37 | 160.56 | 162.16 | 846,993 | -6.44(-3.82%) |
Mar 29, 2018 | 168.61 | 168.61 | 168.61 | 0 | +3.58(+2.17%) | |
Mar 28, 2018 | 167.52 | 169.06 | 164.30 | 165.03 | 1,061,030 | -3.65(-2.17%) |
Mar 27, 2018 | 176.47 | 176.97 | 167.25 | 168.68 | 1,146,805 | -6.44(-3.68%) |
Mar 26, 2018 | 172.05 | 175.17 | 169.86 | 175.12 | 854,210 | +7.01(+4.17%) |
Mar 23, 2018 | 173.59 | 173.91 | 168.05 | 168.11 | 1,369,540 | -5.79(-3.33%) |
Mar 22, 2018 | 175.85 | 177.67 | 173.75 | 173.90 | 623,806 | -4.71(-2.63%) |
Mar 21, 2018 | 178.06 | 180.90 | 177.84 | 178.60 | 492,323 | +0.34(+0.19%) |
Mar 20, 2018 | 177.34 | 178.85 | 177.11 | 178.27 | 271,380 | +1.30(+0.73%) |
Mar 19, 2018 | 178.78 | 179.62 | 174.46 | 176.97 | 992,145 | -3.44(-1.91%) |
Mar 16, 2018 | 180.74 | 181.48 | 180.21 | 180.41 | 369,168 | -0.07(-0.04%) |
Mar 15, 2018 | 181.10 | 181.66 | 179.55 | 180.48 | 382,735 | -0.14(-0.08%) |
Mar 14, 2018 | 181.64 | 181.64 | 178.98 | 180.62 | 585,221 | -0.02(-0.01%) |
Mar 13, 2018 | 184.60 | 185.84 | 179.86 | 180.64 | 1,508,598 | -2.83(-1.54%) |
Mar 12, 2018 | 182.88 | 184.41 | 182.30 | 183.47 | 663,435 | +1.93(+1.06%) |
Mar 09, 2018 | 179.29 | 181.62 | 178.87 | 181.55 | 565,792 | +3.69(+2.08%) |
Mar 08, 2018 | 178.74 | 178.85 | 176.88 | 177.86 | 409,052 | +0.16(+0.09%) |
Mar 07, 2018 | 177.92 | 177.70 | 416,354 | +0.57(+0.32%) | ||
Mar 06, 2018 | 176.16 | 177.61 | 175.24 | 177.13 | 634,449 | +2.63(+1.50%) |
Mar 05, 2018 | 172.02 | 175.34 | 171.25 | 174.50 | 446,173 | +1.55(+0.90%) |
Mar 02, 2018 | 168.14 | 173.27 | 167.74 | 172.95 | 496,730 | +2.89(+1.70%) |
Mar 01, 2018 | 173.40 | 173.51 | 168.08 | 170.06 | 1,016,628 | -2.73(-1.58%) |
Feb 28, 2018 | 175.57 | 175.91 | 172.62 | 172.79 | 451,772 | -1.55(-0.89%) |
Feb 27, 2018 | 175.00 | 177.31 | 174.34 | 174.34 | 488,350 | -0.58(-0.33%) |
Feb 26, 2018 | 172.25 | 174.96 | 172.23 | 174.92 | 388,891 | +3.69(+2.16%) |
Feb 23, 2018 | 169.43 | 171.23 | 168.88 | 171.23 | 508,116 | +3.59(+2.14%) |
Feb 22, 2018 | 168.99 | 169.39 | 167.09 | 167.64 | 520,937 | -0.37(-0.22%) |
Feb 21, 2018 | 170.90 | 171.03 | 167.90 | 168.01 | 511,946 | -1.95(-1.15%) |
Feb 20, 2018 | 166.49 | 171.18 | 166.32 | 169.97 | 894,401 | +2.95(+1.77%) |
Feb 16, 2018 | 167.01 | 167.01 | 167.01 | 0 | -0.60(-0.36%) | |
Feb 15, 2018 | 167.20 | 167.63 | 164.39 | 167.61 | 617,934 | +1.97(+1.19%) |
Feb 14, 2018 | 160.59 | 165.89 | 160.27 | 165.64 | 427,698 | +3.79(+2.34%) |
Feb 13, 2018 | 162.18 | 160.48 | 161.85 | 528,489 | -0.19(-0.12%) | |
Feb 12, 2018 | 161.09 | 163.09 | 159.59 | 162.03 | 1,054,313 | +3.06(+1.92%) |
Feb 09, 2018 | 158.04 | 160.10 | 152.51 | 158.98 | 2,121,303 | +4.45(+2.88%) |
Feb 08, 2018 | 162.06 | 162.51 | 154.40 | 154.53 | 1,484,718 | -6.78(-4.20%) |
Feb 07, 2018 | 163.76 | 165.22 | 161.28 | 161.30 | 1,163,534 | -3.53(-2.14%) |
Feb 06, 2018 | 156.64 | 165.03 | 156.28 | 164.84 | 1,441,287 | +3.18(+1.97%) |
Feb 05, 2018 | 164.46 | 168.16 | 158.61 | 161.66 | 1,396,616 | -5.28(-3.16%) |
Feb 02, 2018 | 170.15 | 170.28 | 166.86 | 166.94 | 1,156,543 | -4.62(-2.69%) |