Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 181.99 | 185.84 | 181.07 | 185.84 | 892,638 | +2.93(+1.60%) |
Apr 27, 2018 | 182.21 | 184.39 | 181.80 | 182.90 | 913,836 | -0.27(-0.15%) |
Apr 26, 2018 | 185.28 | 186.06 | 181.89 | 183.18 | 911,407 | -3.81(-2.03%) |
Apr 25, 2018 | 188.08 | 190.92 | 186.25 | 186.98 | 1,340,696 | -0.83(-0.44%) |
Apr 24, 2018 | 181.30 | 190.19 | 180.98 | 187.81 | 1,743,552 | +4.95(+2.71%) |
Apr 23, 2018 | 181.85 | 184.57 | 181.13 | 182.86 | 744,992 | +0.00(+0.00%) |
Apr 20, 2018 | 179.78 | 184.14 | 179.56 | 182.86 | 875,014 | +3.12(+1.73%) |
Apr 19, 2018 | 178.82 | 181.25 | 178.45 | 179.74 | 933,261 | +2.06(+1.16%) |
Apr 18, 2018 | 177.26 | 178.36 | 176.53 | 177.68 | 709,005 | -0.28(-0.15%) |
Apr 17, 2018 | 179.14 | 179.92 | 177.03 | 177.95 | 1,246,305 | -3.94(-2.17%) |
Apr 16, 2018 | 182.35 | 183.63 | 180.61 | 181.89 | 1,700,908 | -2.98(-1.61%) |
Apr 13, 2018 | 181.66 | 186.38 | 181.57 | 184.87 | 1,350,529 | +1.19(+0.65%) |
Apr 12, 2018 | 184.69 | 184.96 | 182.21 | 183.68 | 981,961 | -3.07(-1.64%) |
Apr 11, 2018 | 187.21 | 187.26 | 184.14 | 186.75 | 1,201,363 | +1.88(+1.02%) |
Apr 10, 2018 | 186.02 | 187.94 | 183.54 | 184.87 | 1,627,531 | -6.14(-3.22%) |
Apr 09, 2018 | 190.24 | 191.52 | 185.19 | 191.01 | 1,230,373 | -1.51(-0.79%) |
Apr 06, 2018 | 187.72 | 195.09 | 185.24 | 192.53 | 1,931,447 | +8.11(+4.40%) |
Apr 05, 2018 | 184.64 | 186.34 | 183.04 | 184.41 | 857,471 | -2.71(-1.45%) |
Apr 04, 2018 | 197.34 | 197.57 | 186.20 | 187.12 | 1,669,175 | -4.22(-2.20%) |
Apr 03, 2018 | 194.09 | 197.39 | 190.67 | 191.34 | 1,879,363 | -4.95(-2.52%) |
Apr 02, 2018 | 189.18 | 200.37 | 188.36 | 196.29 | 2,854,795 | +8.53(+4.54%) |
Mar 29, 2018 | 187.76 | 187.76 | 187.76 | 0 | -5.36(-2.78%) | |
Mar 28, 2018 | 191.84 | 195.05 | 189.04 | 193.12 | 2,161,975 | +1.01(+0.53%) |
Mar 27, 2018 | 184.19 | 194.49 | 183.36 | 192.12 | 2,036,243 | +6.56(+3.53%) |
Mar 26, 2018 | 190.10 | 194.27 | 185.17 | 185.56 | 2,092,167 | -10.82(-5.51%) |
Mar 23, 2018 | 187.53 | 196.64 | 186.41 | 196.38 | 2,454,083 | +8.25(+4.39%) |
Mar 22, 2018 | 182.76 | 188.68 | 181.39 | 188.13 | 2,341,017 | +8.89(+4.96%) |
Mar 21, 2018 | 178.64 | 179.60 | 175.52 | 179.23 | 1,228,936 | +0.73(+0.41%) |
Mar 20, 2018 | 178.55 | 179.54 | 177.64 | 178.51 | 790,830 | -0.59(-0.33%) |
Mar 19, 2018 | 175.63 | 181.44 | 175.49 | 179.10 | 1,572,572 | +4.71(+2.70%) |
Mar 16, 2018 | 174.07 | 174.44 | 172.93 | 174.39 | 989,931 | -0.32(-0.18%) |
Mar 15, 2018 | 173.66 | 175.47 | 172.72 | 174.71 | 874,164 | +0.41(+0.24%) |
Mar 14, 2018 | 171.23 | 175.10 | 170.94 | 174.30 | 1,321,758 | +1.69(+0.98%) |
Mar 13, 2018 | 168.76 | 173.38 | 168.04 | 172.61 | 1,223,991 | +2.29(+1.34%) |
Mar 12, 2018 | 169.40 | 170.82 | 168.63 | 170.32 | 1,106,999 | +0.37(+0.22%) |
Mar 09, 2018 | 173.98 | 174.44 | 169.93 | 169.95 | 1,592,297 | -6.04(-3.43%) |
Mar 08, 2018 | 176.63 | 178.14 | 175.81 | 175.99 | 1,363,516 | -1.60(-0.90%) |
Mar 07, 2018 | 177.09 | 177.59 | 1,413,752 | +0.09(+0.05%) | ||
Mar 06, 2018 | 176.95 | 179.70 | 176.86 | 177.50 | 1,378,538 | -0.82(-0.46%) |
Mar 05, 2018 | 184.55 | 177.50 | 178.32 | 1,751,791 | -4.21(-2.31%) | |
Mar 02, 2018 | 187.34 | 188.48 | 181.73 | 182.53 | 2,064,687 | -1.83(-0.99%) |
Mar 01, 2018 | 179.42 | 186.74 | 177.23 | 184.36 | 3,183,168 | +4.76(+2.65%) |
Feb 28, 2018 | 173.98 | 179.61 | 173.38 | 179.61 | 1,506,061 | +3.98(+2.27%) |
Feb 27, 2018 | 171.10 | 175.63 | 170.04 | 175.63 | 1,472,000 | +4.35(+2.54%) |
Feb 26, 2018 | 173.84 | 174.57 | 171.16 | 171.28 | 1,110,714 | -4.07(-2.32%) |
Feb 23, 2018 | 179.19 | 179.97 | 175.35 | 175.35 | 1,533,177 | -5.81(-3.21%) |
Feb 22, 2018 | 182.12 | 181.16 | 1,699,314 | -0.46(-0.25%) | ||
Feb 21, 2018 | 179.06 | 181.62 | 175.40 | 181.62 | 1,887,301 | +1.92(+1.07%) |
Feb 20, 2018 | 178.97 | 180.89 | 176.77 | 179.70 | 1,380,115 | +2.47(+1.39%) |
Feb 16, 2018 | 177.23 | 177.23 | 177.23 | 0 | -0.37(-0.21%) | |
Feb 15, 2018 | 179.51 | 181.99 | 177.59 | 177.59 | 1,786,393 | -4.39(-2.41%) |
Feb 14, 2018 | 189.49 | 189.62 | 181.53 | 181.99 | 1,770,452 | -5.21(-2.79%) |
Feb 13, 2018 | 186.33 | 187.20 | 1,266,287 | -1.01(-0.54%) | ||
Feb 12, 2018 | 190.17 | 193.19 | 185.69 | 188.21 | 2,364,458 | -5.31(-2.74%) |
Feb 09, 2018 | 194.89 | 207.10 | 190.59 | 193.51 | 5,181,726 | -6.13(-3.07%) |
Feb 08, 2018 | 185.23 | 199.74 | 185.12 | 199.64 | 3,107,313 | +13.82(+7.43%) |
Feb 07, 2018 | 184.78 | 185.83 | 179.33 | 185.83 | 2,963,081 | +2.15(+1.17%) |
Feb 06, 2018 | 196.90 | 198.73 | 182.90 | 183.68 | 3,795,428 | -2.73(-1.47%) |
Feb 05, 2018 | 179.10 | 192.00 | 176.13 | 186.41 | 4,845,248 | +10.15(+5.76%) |
Feb 02, 2018 | 170.91 | 176.34 | 170.62 | 176.27 | 3,056,101 | +7.23(+4.28%) |