Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 162.59 | 163.94 | 159.80 | 159.84 | 815,333 | -2.83(-1.74%) |
Apr 27, 2018 | 162.29 | 163.16 | 161.35 | 162.67 | 313,202 | +0.39(+0.24%) |
Apr 26, 2018 | 161.37 | 162.84 | 160.17 | 162.28 | 371,309 | +1.60(+0.99%) |
Apr 25, 2018 | 160.59 | 161.69 | 159.32 | 160.68 | 381,493 | -0.29(-0.18%) |
Apr 24, 2018 | 163.79 | 164.25 | 159.45 | 160.97 | 440,512 | -1.52(-0.94%) |
Apr 23, 2018 | 163.24 | 163.40 | 161.77 | 162.49 | 374,023 | +0.00(+0.00%) |
Apr 20, 2018 | 163.07 | 163.92 | 161.71 | 162.49 | 359,096 | -0.98(-0.60%) |
Apr 19, 2018 | 163.50 | 164.07 | 162.31 | 163.47 | 273,063 | -0.21(-0.13%) |
Apr 18, 2018 | 163.57 | 164.03 | 161.51 | 163.67 | 320,305 | +0.40(+0.25%) |
Apr 17, 2018 | 163.05 | 164.35 | 162.88 | 163.27 | 470,578 | +0.98(+0.60%) |
Apr 16, 2018 | 161.09 | 162.43 | 160.23 | 162.29 | 367,511 | +2.58(+1.62%) |
Apr 13, 2018 | 162.14 | 162.14 | 159.17 | 159.71 | 430,343 | -1.89(-1.17%) |
Apr 12, 2018 | 160.15 | 162.41 | 160.15 | 161.60 | 449,512 | +1.91(+1.19%) |
Apr 11, 2018 | 158.84 | 160.28 | 158.51 | 159.69 | 449,601 | -0.18(-0.11%) |
Apr 10, 2018 | 159.56 | 160.94 | 158.90 | 159.87 | 552,288 | +2.50(+1.59%) |
Apr 09, 2018 | 157.71 | 159.81 | 157.22 | 157.38 | 419,198 | +0.87(+0.56%) |
Apr 06, 2018 | 159.65 | 160.66 | 155.18 | 156.50 | 372,135 | -4.66(-2.89%) |
Apr 05, 2018 | 160.08 | 162.02 | 159.19 | 161.16 | 529,165 | +2.10(+1.32%) |
Apr 04, 2018 | 157.67 | 159.79 | 156.63 | 159.06 | 581,393 | -0.35(-0.22%) |
Apr 03, 2018 | 158.13 | 159.62 | 157.39 | 159.40 | 682,470 | +2.22(+1.41%) |
Apr 02, 2018 | 159.66 | 160.49 | 155.32 | 157.18 | 622,260 | -2.93(-1.83%) |
Mar 29, 2018 | 160.11 | 160.11 | 160.11 | 0 | +1.44(+0.91%) | |
Mar 28, 2018 | 159.23 | 160.57 | 158.15 | 158.67 | 605,798 | -0.51(-0.32%) |
Mar 27, 2018 | 163.57 | 164.16 | 158.28 | 159.18 | 654,146 | -1.31(-0.81%) |
Mar 26, 2018 | 160.12 | 162.21 | 157.90 | 160.48 | 934,585 | +2.94(+1.86%) |
Mar 23, 2018 | 156.49 | 163.97 | 154.88 | 157.54 | 1,548,552 | +4.45(+2.91%) |
Mar 22, 2018 | 160.46 | 161.49 | 152.16 | 153.09 | 1,195,422 | -9.56(-5.87%) |
Mar 21, 2018 | 162.28 | 164.63 | 161.99 | 162.65 | 553,040 | +0.72(+0.45%) |
Mar 20, 2018 | 162.54 | 163.82 | 161.85 | 161.93 | 473,040 | -0.44(-0.27%) |
Mar 19, 2018 | 162.35 | 162.68 | 160.74 | 162.37 | 597,681 | -0.27(-0.17%) |
Mar 16, 2018 | 163.36 | 164.11 | 161.96 | 162.64 | 1,053,604 | -0.02(-0.01%) |
Mar 15, 2018 | 163.42 | 163.77 | 162.06 | 162.66 | 395,960 | -0.29(-0.18%) |
Mar 14, 2018 | 165.80 | 165.80 | 162.75 | 162.95 | 402,151 | -2.37(-1.43%) |
Mar 13, 2018 | 167.07 | 167.33 | 164.95 | 165.32 | 371,570 | -0.45(-0.27%) |
Mar 12, 2018 | 167.00 | 167.00 | 164.07 | 165.77 | 677,616 | -1.59(-0.95%) |
Mar 09, 2018 | 162.43 | 167.39 | 161.90 | 167.35 | 486,725 | +5.70(+3.52%) |
Mar 08, 2018 | 161.67 | 162.16 | 160.27 | 161.66 | 485,957 | +0.04(+0.02%) |
Mar 07, 2018 | 162.04 | 161.62 | 594,868 | +0.18(+0.11%) | ||
Mar 06, 2018 | 161.11 | 161.55 | 159.87 | 161.44 | 502,874 | +0.55(+0.34%) |
Mar 05, 2018 | 158.26 | 161.21 | 156.92 | 160.88 | 408,931 | +1.38(+0.86%) |
Mar 02, 2018 | 157.85 | 160.18 | 156.82 | 159.51 | 598,063 | +0.36(+0.22%) |
Mar 01, 2018 | 160.75 | 162.07 | 158.04 | 159.15 | 770,579 | -1.03(-0.64%) |
Feb 28, 2018 | 161.28 | 162.29 | 160.18 | 160.18 | 904,777 | -0.32(-0.20%) |
Feb 27, 2018 | 160.50 | 161.04 | 159.85 | 160.50 | 826,435 | +0.20(+0.12%) |
Feb 26, 2018 | 160.22 | 160.50 | 158.62 | 160.30 | 815,057 | +0.75(+0.47%) |
Feb 23, 2018 | 158.10 | 159.68 | 156.40 | 159.55 | 506,910 | +2.73(+1.74%) |
Feb 22, 2018 | 156.91 | 158.71 | 156.39 | 156.82 | 529,628 | -0.24(-0.16%) |
Feb 21, 2018 | 156.22 | 159.24 | 156.04 | 157.06 | 539,312 | +0.65(+0.41%) |
Feb 20, 2018 | 156.14 | 158.19 | 155.34 | 156.42 | 578,608 | -0.44(-0.28%) |
Feb 16, 2018 | 156.86 | 156.86 | 156.86 | 0 | +0.17(+0.11%) | |
Feb 15, 2018 | 155.09 | 156.83 | 153.24 | 156.69 | 691,645 | +2.42(+1.57%) |
Feb 14, 2018 | 145.38 | 154.38 | 145.07 | 154.27 | 1,334,792 | +7.78(+5.31%) |
Feb 13, 2018 | 146.99 | 146.49 | 293,911 | +1.57(+1.08%) | ||
Feb 12, 2018 | 144.02 | 146.08 | 143.07 | 144.92 | 516,510 | +1.57(+1.09%) |
Feb 09, 2018 | 141.55 | 144.63 | 138.33 | 143.35 | 1,056,180 | +3.20(+2.28%) |
Feb 08, 2018 | 146.79 | 147.16 | 140.09 | 140.15 | 766,804 | -6.83(-4.65%) |
Feb 07, 2018 | 146.16 | 149.67 | 145.94 | 146.99 | 706,972 | +0.24(+0.16%) |
Feb 06, 2018 | 144.94 | 147.65 | 142.59 | 146.75 | 1,126,285 | -2.61(-1.75%) |
Feb 05, 2018 | 152.34 | 153.35 | 147.47 | 149.36 | 507,169 | -2.52(-1.66%) |
Feb 02, 2018 | 154.29 | 154.84 | 151.74 | 151.88 | 475,879 | -3.15(-2.03%) |