Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 192.79 | 184.98 | 182.66 | 182.76 | 11,827 | -0.72(-0.40%) |
Apr 27, 2018 | 183.14 | 183.76 | 183.14 | 183.49 | 1,308 | -0.59(-0.32%) |
Apr 26, 2018 | 183.71 | 184.60 | 183.71 | 184.08 | 2,057 | +1.09(+0.60%) |
Apr 25, 2018 | 183.96 | 183.96 | 180.31 | 182.99 | 2,768 | -0.14(-0.08%) |
Apr 24, 2018 | 187.09 | 187.09 | 182.35 | 183.13 | 2,479 | -2.12(-1.14%) |
Apr 23, 2018 | 186.39 | 186.39 | 184.73 | 185.24 | 3,000 | -0.43(-0.23%) |
Apr 20, 2018 | 189.91 | 189.91 | 185.62 | 185.67 | 4,016 | -1.91(-1.02%) |
Apr 19, 2018 | 188.65 | 188.65 | 187.15 | 187.58 | 14,373 | -1.75(-0.92%) |
Apr 18, 2018 | 188.39 | 189.47 | 188.23 | 189.33 | 3,290 | +0.75(+0.40%) |
Apr 17, 2018 | 186.28 | 188.58 | 186.28 | 188.58 | 2,832 | +3.09(+1.67%) |
Apr 16, 2018 | 185.76 | 185.99 | 185.32 | 185.49 | 3,491 | +0.78(+0.42%) |
Apr 13, 2018 | 186.41 | 186.41 | 184.61 | 184.71 | 3,531 | -1.45(-0.78%) |
Apr 12, 2018 | 185.45 | 186.16 | 185.37 | 186.16 | 4,297 | +2.16(+1.18%) |
Apr 11, 2018 | 183.55 | 184.35 | 183.55 | 183.99 | 7,404 | +0.37(+0.20%) |
Apr 10, 2018 | 183.56 | 184.15 | 182.16 | 183.63 | 13,031 | +2.77(+1.53%) |
Apr 09, 2018 | 179.81 | 181.89 | 179.81 | 180.85 | 3,383 | +1.04(+0.58%) |
Apr 06, 2018 | 182.62 | 182.62 | 178.51 | 179.82 | 5,353 | -3.53(-1.93%) |
Apr 05, 2018 | 182.62 | 183.42 | 182.60 | 183.35 | 12,165 | +0.76(+0.42%) |
Apr 04, 2018 | 182.86 | 182.86 | 178.17 | 182.58 | 1,734 | +2.94(+1.64%) |
Apr 03, 2018 | 178.65 | 180.14 | 178.03 | 179.64 | 34,135 | +1.48(+0.83%) |
Apr 02, 2018 | 183.27 | 183.98 | 177.10 | 178.16 | 43,025 | -6.09(-3.30%) |
Mar 29, 2018 | 184.25 | 184.25 | 184.25 | 0 | +3.28(+1.82%) | |
Mar 28, 2018 | 180.94 | 181.48 | 180.59 | 180.97 | 2,213 | +0.23(+0.13%) |
Mar 27, 2018 | 185.30 | 185.30 | 180.74 | 180.74 | 3,586 | -2.50(-1.36%) |
Mar 26, 2018 | 182.67 | 183.24 | 182.67 | 183.24 | 690 | +2.10(+1.16%) |
Mar 23, 2018 | 183.96 | 184.11 | 181.14 | 181.14 | 1,021 | -4.62(-2.49%) |
Mar 22, 2018 | 189.64 | 189.64 | 185.76 | 185.76 | 4,946 | -3.76(-1.99%) |
Mar 21, 2018 | 189.48 | 190.04 | 189.48 | 189.52 | 2,504 | +1.38(+0.73%) |
Mar 20, 2018 | 188.54 | 188.64 | 188.15 | 188.15 | 937 | +0.32(+0.17%) |
Mar 19, 2018 | 196.56 | 188.96 | 185.85 | 187.83 | 3,827 | -1.57(-0.83%) |
Mar 16, 2018 | 190.04 | 190.04 | 189.22 | 189.40 | 1,990 | +1.09(+0.58%) |
Mar 15, 2018 | 188.09 | 188.31 | 188.09 | 188.31 | 819 | -1.27(-0.67%) |
Mar 14, 2018 | 189.86 | 190.01 | 188.95 | 189.58 | 1,566 | -0.68(-0.36%) |
Mar 13, 2018 | 190.93 | 191.56 | 190.26 | 190.26 | 1,500 | -0.22(-0.11%) |
Mar 12, 2018 | 190.48 | 190.48 | 190.48 | 190.48 | 710 | +0.47(+0.24%) |
Mar 09, 2018 | 189.02 | 190.01 | 189.02 | 190.01 | 966 | +2.36(+1.26%) |
Mar 08, 2018 | 187.21 | 187.65 | 186.91 | 187.65 | 1,908 | +0.17(+0.09%) |
Mar 07, 2018 | 187.48 | 185.70 | 187.48 | 933 | +2.35(+1.27%) | |
Mar 06, 2018 | 184.85 | 185.13 | 183.98 | 185.13 | 2,759 | +2.12(+1.16%) |
Mar 05, 2018 | 181.10 | 183.00 | 180.90 | 183.00 | 2,869 | +2.34(+1.30%) |
Mar 02, 2018 | 175.81 | 180.66 | 175.81 | 180.66 | 1,371 | +3.00(+1.69%) |
Mar 01, 2018 | 178.30 | 179.58 | 176.75 | 177.67 | 5,941 | -2.85(-1.58%) |
Feb 28, 2018 | 182.00 | 182.00 | 180.51 | 180.51 | 1,305 | -2.09(-1.15%) |
Feb 27, 2018 | 182.85 | 182.88 | 182.56 | 182.61 | 3,163 | -0.20(-0.11%) |
Feb 26, 2018 | 182.88 | 182.88 | 182.81 | 182.81 | 1,325 | +0.72(+0.39%) |
Feb 23, 2018 | 180.44 | 182.09 | 180.44 | 182.09 | 2,147 | +2.34(+1.30%) |
Feb 22, 2018 | 179.72 | 179.75 | 2,017 | -0.33(-0.18%) | ||
Feb 21, 2018 | 180.70 | 183.02 | 180.08 | 180.08 | 849 | -0.32(-0.18%) |
Feb 20, 2018 | 180.92 | 180.92 | 180.31 | 180.40 | 1,729 | -0.96(-0.53%) |
Feb 16, 2018 | 181.36 | 181.36 | 181.36 | 0 | +1.00(+0.55%) | |
Feb 15, 2018 | 184.42 | 184.42 | 179.45 | 180.36 | 2,752 | +1.88(+1.05%) |
Feb 14, 2018 | 174.80 | 178.73 | 174.80 | 178.48 | 1,573 | +4.33(+2.49%) |
Feb 13, 2018 | 173.31 | 174.34 | 173.31 | 174.15 | 2,634 | -0.10(-0.06%) |
Feb 12, 2018 | 171.04 | 174.25 | 171.04 | 174.25 | 1,789 | +3.22(+1.88%) |
Feb 09, 2018 | 171.33 | 171.33 | 167.60 | 171.03 | 3,022 | -2.08(-1.20%) |
Feb 08, 2018 | 175.18 | 175.18 | 173.66 | 173.11 | 1,681 | -3.53(-2.00%) |
Feb 07, 2018 | 179.43 | 179.43 | 176.37 | 176.64 | 2,196 | +0.06(+0.03%) |
Feb 06, 2018 | 171.19 | 176.80 | 171.19 | 176.59 | 7,327 | -1.18(-0.66%) |
Feb 05, 2018 | 179.32 | 179.32 | 175.49 | 177.76 | 3,733 | -4.79(-2.62%) |
Feb 02, 2018 | 182.80 | 183.01 | 182.31 | 182.55 | 2,242 | -1.45(-0.79%) |