Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 164.37 | 165.08 | 162.26 | 162.31 | 1,582,268 | -2.01(-1.22%) |
Apr 27, 2018 | 162.70 | 165.30 | 162.65 | 164.32 | 1,577,954 | +1.70(+1.05%) |
Apr 26, 2018 | 162.14 | 163.47 | 161.25 | 162.62 | 1,323,034 | +0.42(+0.26%) |
Apr 25, 2018 | 162.18 | 162.84 | 159.51 | 162.20 | 1,461,086 | +0.39(+0.24%) |
Apr 24, 2018 | 162.90 | 163.84 | 160.82 | 161.81 | 2,139,300 | -1.00(-0.61%) |
Apr 23, 2018 | 160.97 | 164.24 | 160.83 | 162.81 | 2,515,447 | +2.28(+1.42%) |
Apr 20, 2018 | 162.56 | 163.00 | 160.24 | 160.53 | 3,161,776 | -1.69(-1.04%) |
Apr 19, 2018 | 164.90 | 164.96 | 161.98 | 162.23 | 2,145,455 | -3.29(-1.99%) |
Apr 18, 2018 | 164.94 | 166.12 | 164.17 | 165.51 | 1,657,958 | +0.78(+0.48%) |
Apr 17, 2018 | 167.03 | 167.97 | 164.63 | 164.73 | 2,392,370 | -0.66(-0.40%) |
Apr 16, 2018 | 162.69 | 165.98 | 162.22 | 165.39 | 2,328,821 | +3.24(+2.00%) |
Apr 13, 2018 | 162.17 | 162.98 | 161.31 | 162.15 | 2,763,998 | +1.03(+0.64%) |
Apr 12, 2018 | 160.36 | 161.74 | 159.40 | 161.12 | 3,213,447 | +1.47(+0.92%) |
Apr 11, 2018 | 159.33 | 160.48 | 158.85 | 159.65 | 1,835,456 | -0.80(-0.50%) |
Apr 10, 2018 | 160.34 | 161.35 | 158.32 | 160.45 | 1,901,278 | +1.80(+1.14%) |
Apr 09, 2018 | 159.37 | 160.50 | 158.50 | 158.65 | 1,562,413 | +0.11(+0.07%) |
Apr 06, 2018 | 158.97 | 160.47 | 157.50 | 158.53 | 1,720,559 | -1.14(-0.72%) |
Apr 05, 2018 | 160.28 | 160.57 | 158.59 | 159.68 | 1,510,610 | +0.23(+0.14%) |
Apr 04, 2018 | 156.39 | 160.22 | 156.34 | 159.45 | 2,682,092 | +0.89(+0.56%) |
Apr 03, 2018 | 156.10 | 159.27 | 156.10 | 158.56 | 1,797,091 | +3.02(+1.94%) |
Apr 02, 2018 | 159.51 | 160.03 | 154.74 | 155.54 | 2,918,517 | -2.92(-1.84%) |
Mar 29, 2018 | 158.46 | 158.46 | 158.46 | 0 | -0.55(-0.34%) | |
Mar 28, 2018 | 157.05 | 160.25 | 156.34 | 159.00 | 3,214,606 | +2.63(+1.68%) |
Mar 27, 2018 | 159.76 | 160.72 | 155.19 | 156.38 | 4,308,684 | -2.97(-1.86%) |
Mar 26, 2018 | 155.88 | 159.53 | 155.03 | 159.34 | 3,282,789 | +4.42(+2.85%) |
Mar 23, 2018 | 156.64 | 157.61 | 154.92 | 154.92 | 3,528,692 | -1.27(-0.81%) |
Mar 22, 2018 | 156.90 | 158.18 | 155.70 | 156.19 | 4,486,349 | -1.62(-1.02%) |
Mar 21, 2018 | 156.44 | 160.18 | 155.22 | 157.81 | 6,004,166 | +1.94(+1.24%) |
Mar 20, 2018 | 157.69 | 158.00 | 155.26 | 155.87 | 4,094,681 | -1.36(-0.86%) |
Mar 19, 2018 | 159.06 | 159.67 | 156.31 | 157.23 | 4,026,955 | -2.11(-1.32%) |
Mar 16, 2018 | 158.51 | 159.81 | 157.58 | 159.34 | 4,141,639 | +1.67(+1.06%) |
Mar 15, 2018 | 158.43 | 160.19 | 157.54 | 157.66 | 4,536,642 | +0.02(+0.01%) |
Mar 14, 2018 | 155.60 | 158.34 | 154.55 | 157.65 | 5,159,485 | +2.35(+1.52%) |
Mar 13, 2018 | 158.25 | 158.70 | 154.00 | 155.29 | 7,603,530 | -2.76(-1.75%) |
Mar 12, 2018 | 163.96 | 163.99 | 157.81 | 158.05 | 9,024,427 | -5.72(-3.49%) |
Mar 09, 2018 | 163.52 | 165.02 | 162.54 | 163.77 | 6,587,414 | +1.32(+0.81%) |
Mar 08, 2018 | 172.09 | 172.36 | 161.56 | 162.44 | 18,368,272 | -21.01(-11.45%) |
Mar 07, 2018 | 183.63 | 183.46 | 1,351,756 | +0.11(+0.06%) | ||
Mar 06, 2018 | 182.10 | 183.51 | 180.35 | 183.34 | 1,129,766 | +1.69(+0.93%) |
Mar 05, 2018 | 182.53 | 179.10 | 181.65 | 1,007,721 | -0.68(-0.37%) | |
Mar 02, 2018 | 182.08 | 182.93 | 180.56 | 182.33 | 936,606 | -0.34(-0.19%) |
Mar 01, 2018 | 184.55 | 185.23 | 181.04 | 182.67 | 1,814,284 | -2.33(-1.26%) |
Feb 28, 2018 | 185.78 | 187.78 | 184.99 | 185.01 | 2,196,580 | -0.91(-0.49%) |
Feb 27, 2018 | 185.27 | 188.02 | 184.72 | 185.91 | 1,296,967 | +0.92(+0.50%) |
Feb 26, 2018 | 184.43 | 185.89 | 183.32 | 185.00 | 1,028,891 | +1.03(+0.56%) |
Feb 23, 2018 | 182.47 | 184.05 | 181.38 | 183.97 | 1,182,525 | +2.73(+1.51%) |
Feb 22, 2018 | 180.54 | 181.24 | 1,164,157 | +0.24(+0.13%) | ||
Feb 21, 2018 | 182.22 | 184.46 | 180.96 | 181.00 | 724,731 | -0.90(-0.49%) |
Feb 20, 2018 | 181.87 | 182.67 | 180.09 | 181.90 | 973,679 | -1.14(-0.62%) |
Feb 16, 2018 | 183.04 | 183.04 | 183.04 | 0 | +1.77(+0.97%) | |
Feb 15, 2018 | 185.45 | 186.35 | 180.12 | 181.28 | 1,744,768 | -3.41(-1.85%) |
Feb 14, 2018 | 183.18 | 185.13 | 182.72 | 184.69 | 683,379 | +0.10(+0.06%) |
Feb 13, 2018 | 181.34 | 184.71 | 180.45 | 184.58 | 884,465 | +1.77(+0.97%) |
Feb 12, 2018 | 184.19 | 185.84 | 182.16 | 182.81 | 999,010 | -0.20(-0.11%) |
Feb 09, 2018 | 181.35 | 184.25 | 176.74 | 183.00 | 3,039,166 | +4.25(+2.38%) |
Feb 08, 2018 | 184.40 | 187.10 | 178.64 | 178.75 | 1,733,364 | -5.83(-3.16%) |
Feb 07, 2018 | 185.43 | 187.31 | 184.46 | 184.58 | 1,830,939 | -2.03(-1.09%) |
Feb 06, 2018 | 182.30 | 188.89 | 180.94 | 186.61 | 3,029,797 | -1.38(-0.73%) |
Feb 05, 2018 | 192.10 | 192.89 | 182.46 | 187.99 | 2,354,510 | -5.11(-2.65%) |
Feb 02, 2018 | 192.79 | 197.95 | 193.62 | 193.10 | 2,285,275 | -0.52(-0.27%) |