Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 173.79 | 175.72 | 171.71 | 172.00 | 20,741,996 | -1.59(-0.92%) |
Apr 27, 2018 | 176.81 | 177.10 | 172.60 | 173.59 | 29,804,656 | -0.57(-0.33%) |
Apr 26, 2018 | 173.22 | 176.27 | 170.80 | 174.16 | 77,529,088 | +14.47(+9.06%) |
Apr 25, 2018 | 160.15 | 161.06 | 156.22 | 159.69 | 40,820,924 | +0.00(+0.00%) |
Apr 24, 2018 | 165.43 | 166.10 | 158.19 | 159.69 | 35,066,548 | -6.15(-3.71%) |
Apr 23, 2018 | 167.27 | 168.45 | 165.09 | 165.84 | 23,082,866 | -0.44(-0.26%) |
Apr 20, 2018 | 167.79 | 168.43 | 165.81 | 166.28 | 19,119,438 | -1.82(-1.08%) |
Apr 19, 2018 | 166.20 | 168.33 | 165.20 | 168.10 | 22,215,886 | +1.74(+1.05%) |
Apr 18, 2018 | 166.88 | 168.11 | 165.77 | 166.36 | 20,961,780 | -2.30(-1.36%) |
Apr 17, 2018 | 165.83 | 169.00 | 165.66 | 168.66 | 22,732,892 | +3.83(+2.32%) |
Apr 16, 2018 | 165.72 | 165.78 | 163.39 | 164.83 | 18,107,822 | +0.31(+0.19%) |
Apr 13, 2018 | 164.58 | 165.70 | 163.77 | 164.52 | 19,990,560 | +0.65(+0.40%) |
Apr 12, 2018 | 166.98 | 167.40 | 163.10 | 163.87 | 38,244,616 | -2.45(-1.47%) |
Apr 11, 2018 | 165.36 | 168.65 | 163.25 | 166.32 | 56,124,444 | +1.28(+0.78%) |
Apr 10, 2018 | 157.93 | 165.98 | 157.08 | 165.04 | 58,833,696 | +7.11(+4.50%) |
Apr 09, 2018 | 157.82 | 160.53 | 156.04 | 157.93 | 34,895,884 | +0.73(+0.46%) |
Apr 06, 2018 | 157.73 | 161.42 | 156.81 | 157.20 | 41,644,812 | -2.14(-1.34%) |
Apr 05, 2018 | 161.56 | 161.57 | 156.65 | 159.34 | 41,291,848 | +4.24(+2.73%) |
Apr 04, 2018 | 152.03 | 155.56 | 150.51 | 155.10 | 49,804,092 | -1.01(-0.65%) |
Apr 03, 2018 | 156.55 | 157.39 | 150.81 | 156.11 | 42,528,088 | +0.72(+0.46%) |
Apr 02, 2018 | 157.81 | 159.20 | 154.11 | 155.39 | 36,787,064 | -4.40(-2.75%) |
Mar 29, 2018 | 159.79 | 159.79 | 159.79 | 0 | +6.76(+4.42%) | |
Mar 28, 2018 | 151.65 | 155.88 | 150.80 | 153.03 | 59,998,592 | +0.81(+0.53%) |
Mar 27, 2018 | 156.31 | 162.85 | 150.75 | 152.22 | 79,060,432 | -7.84(-4.90%) |
Mar 26, 2018 | 160.82 | 161.10 | 149.02 | 160.06 | 126,075,992 | +0.67(+0.42%) |
Mar 23, 2018 | 165.44 | 167.10 | 159.07 | 159.39 | 53,609,704 | -5.50(-3.34%) |
Mar 22, 2018 | 166.13 | 170.27 | 163.72 | 164.89 | 73,659,960 | -4.50(-2.66%) |
Mar 21, 2018 | 164.80 | 173.40 | 163.30 | 169.39 | 106,577,248 | +1.24(+0.74%) |
Mar 20, 2018 | 167.47 | 170.20 | 161.95 | 168.15 | 129,816,056 | -4.41(-2.56%) |
Mar 19, 2018 | 177.01 | 177.16 | 170.06 | 172.56 | 88,045,432 | -12.53(-6.77%) |
Mar 16, 2018 | 184.49 | 185.33 | 183.41 | 185.09 | 24,403,438 | +1.23(+0.67%) |
Mar 15, 2018 | 183.24 | 184.00 | 182.19 | 183.86 | 15,643,658 | -0.33(-0.18%) |
Mar 14, 2018 | 182.60 | 184.25 | 181.88 | 184.19 | 16,818,240 | +2.31(+1.27%) |
Mar 13, 2018 | 185.61 | 185.99 | 181.11 | 181.88 | 18,060,770 | -2.88(-1.56%) |
Mar 12, 2018 | 185.23 | 186.10 | 184.22 | 184.76 | 15,295,200 | -0.47(-0.25%) |
Mar 09, 2018 | 183.91 | 185.51 | 183.21 | 185.23 | 18,526,292 | +2.89(+1.58%) |
Mar 08, 2018 | 183.56 | 184.40 | 181.45 | 182.34 | 17,029,992 | -1.37(-0.75%) |
Mar 07, 2018 | 183.82 | 183.71 | 19,016,504 | +3.93(+2.19%) | ||
Mar 06, 2018 | 181.78 | 182.38 | 179.11 | 179.78 | 14,966,536 | -0.62(-0.34%) |
Mar 05, 2018 | 176.20 | 181.15 | 175.89 | 180.40 | 16,178,333 | +3.78(+2.14%) |
Mar 02, 2018 | 173.29 | 177.11 | 172.99 | 176.62 | 20,025,904 | +0.68(+0.39%) |
Mar 01, 2018 | 179.01 | 180.12 | 174.41 | 175.94 | 23,185,916 | -2.38(-1.33%) |
Feb 28, 2018 | 182.30 | 182.88 | 178.14 | 178.32 | 18,627,952 | -3.14(-1.73%) |
Feb 27, 2018 | 184.45 | 184.70 | 181.46 | 181.46 | 15,818,133 | -3.47(-1.88%) |
Feb 26, 2018 | 184.58 | 185.66 | 183.22 | 184.93 | 17,585,608 | +1.64(+0.89%) |
Feb 23, 2018 | 179.90 | 183.39 | 179.51 | 183.29 | 19,007,288 | +4.30(+2.40%) |
Feb 22, 2018 | 177.41 | 178.99 | 17,777,616 | +1.08(+0.61%) | ||
Feb 21, 2018 | 176.71 | 181.24 | 176.40 | 177.91 | 23,175,532 | +1.90(+1.08%) |
Feb 20, 2018 | 175.77 | 177.95 | 175.11 | 176.01 | 21,088,404 | -1.35(-0.76%) |
Feb 16, 2018 | 177.36 | 177.36 | 177.36 | 0 | -2.60(-1.44%) | |
Feb 15, 2018 | 179.52 | 177.45 | 179.96 | 20,771,864 | +0.44(+0.25%) | |
Feb 14, 2018 | 173.45 | 179.75 | 173.25 | 179.52 | 28,914,180 | +6.37(+3.68%) |
Feb 13, 2018 | 175.62 | 175.97 | 173.11 | 173.15 | 21,439,850 | -3.26(-1.85%) |
Feb 12, 2018 | 177.06 | 177.50 | 171.84 | 176.41 | 32,062,386 | +0.30(+0.17%) |
Feb 09, 2018 | 174.76 | 176.90 | 167.18 | 176.11 | 39,887,624 | +4.53(+2.64%) |
Feb 08, 2018 | 181.84 | 171.48 | 171.58 | 38,415,232 | -8.60(-4.77%) | |
Feb 07, 2018 | 184.15 | 185.06 | 179.95 | 180.18 | 27,493,180 | -5.13(-2.77%) |
Feb 06, 2018 | 178.57 | 185.73 | 177.74 | 185.31 | 37,727,908 | +4.05(+2.23%) |
Feb 05, 2018 | 186.93 | 190.61 | 180.61 | 181.26 | 32,856,136 | -9.02(-4.74%) |
Feb 02, 2018 | 192.04 | 194.21 | 189.98 | 190.28 | 26,677,484 | -2.81(-1.46%) |