Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 163.51 | 163.52 | 160.69 | 160.69 | 60,977 | -2.71(-1.66%) |
Apr 27, 2018 | 162.31 | 163.41 | 162.12 | 163.40 | 35,181 | +0.92(+0.57%) |
Apr 26, 2018 | 161.06 | 163.12 | 161.05 | 162.47 | 37,825 | +2.03(+1.27%) |
Apr 25, 2018 | 159.20 | 160.75 | 158.77 | 160.44 | 54,795 | +0.61(+0.38%) |
Apr 24, 2018 | 161.59 | 161.75 | 159.07 | 159.83 | 56,081 | -1.41(-0.88%) |
Apr 23, 2018 | 161.20 | 161.71 | 160.62 | 161.24 | 29,395 | +0.58(+0.36%) |
Apr 20, 2018 | 161.78 | 161.96 | 160.24 | 160.66 | 60,283 | -0.81(-0.50%) |
Apr 19, 2018 | 162.42 | 162.72 | 160.92 | 161.47 | 43,703 | -1.43(-0.88%) |
Apr 18, 2018 | 163.16 | 163.39 | 162.12 | 162.91 | 81,653 | +0.21(+0.13%) |
Apr 17, 2018 | 162.36 | 162.94 | 161.82 | 162.69 | 37,210 | +1.29(+0.80%) |
Apr 16, 2018 | 161.26 | 161.80 | 161.10 | 161.40 | 35,066 | +1.25(+0.78%) |
Apr 13, 2018 | 161.05 | 161.10 | 159.39 | 160.15 | 55,859 | -0.13(-0.08%) |
Apr 12, 2018 | 159.84 | 160.99 | 159.84 | 160.28 | 63,616 | +1.26(+0.79%) |
Apr 11, 2018 | 159.28 | 160.12 | 158.89 | 159.03 | 51,748 | -1.43(-0.89%) |
Apr 10, 2018 | 159.30 | 160.84 | 158.94 | 160.46 | 111,798 | +2.77(+1.76%) |
Apr 09, 2018 | 157.10 | 159.84 | 156.71 | 157.69 | 76,656 | +1.63(+1.04%) |
Apr 06, 2018 | 158.67 | 159.28 | 154.81 | 156.06 | 127,329 | -4.08(-2.55%) |
Apr 05, 2018 | 160.49 | 160.82 | 159.49 | 160.15 | 30,219 | -0.02(-0.01%) |
Apr 04, 2018 | 155.94 | 160.60 | 155.94 | 160.16 | 135,282 | +2.22(+1.40%) |
Apr 03, 2018 | 156.19 | 158.12 | 155.61 | 157.95 | 198,460 | +2.57(+1.65%) |
Apr 02, 2018 | 158.96 | 159.35 | 154.17 | 155.38 | 195,737 | -4.07(-2.56%) |
Mar 29, 2018 | 159.45 | 159.45 | 159.45 | 0 | +1.10(+0.69%) | |
Mar 28, 2018 | 158.01 | 159.66 | 157.78 | 158.35 | 128,207 | +0.79(+0.50%) |
Mar 27, 2018 | 159.93 | 160.34 | 156.63 | 157.56 | 76,980 | -2.00(-1.26%) |
Mar 26, 2018 | 158.09 | 159.76 | 156.30 | 159.56 | 59,442 | +3.33(+2.13%) |
Mar 23, 2018 | 159.67 | 160.01 | 156.17 | 156.23 | 148,792 | -3.28(-2.06%) |
Mar 22, 2018 | 162.57 | 162.84 | 159.42 | 159.51 | 317,004 | -4.83(-2.94%) |
Mar 21, 2018 | 165.00 | 165.62 | 164.13 | 164.34 | 307,407 | -0.48(-0.29%) |
Mar 20, 2018 | 164.86 | 165.32 | 163.94 | 164.82 | 31,426 | +0.33(+0.20%) |
Mar 19, 2018 | 166.75 | 166.99 | 163.20 | 164.49 | 147,542 | -2.73(-1.63%) |
Mar 16, 2018 | 167.36 | 167.87 | 167.22 | 167.22 | 23,129 | +0.04(+0.02%) |
Mar 15, 2018 | 168.00 | 168.48 | 166.96 | 167.18 | 56,277 | -0.27(-0.16%) |
Mar 14, 2018 | 168.81 | 169.07 | 167.03 | 167.44 | 32,298 | -0.88(-0.52%) |
Mar 13, 2018 | 168.62 | 169.37 | 167.91 | 168.32 | 56,719 | +0.18(+0.11%) |
Mar 12, 2018 | 168.97 | 169.04 | 167.94 | 168.14 | 44,689 | -0.70(-0.41%) |
Mar 09, 2018 | 167.44 | 168.84 | 166.85 | 168.84 | 128,139 | +2.54(+1.53%) |
Mar 08, 2018 | 165.35 | 166.41 | 165.24 | 166.29 | 51,802 | +1.24(+0.75%) |
Mar 07, 2018 | 165.27 | 165.05 | 36,154 | +0.77(+0.47%) | ||
Mar 06, 2018 | 164.83 | 165.65 | 163.41 | 164.28 | 153,096 | -0.12(-0.07%) |
Mar 05, 2018 | 161.96 | 164.81 | 161.96 | 164.41 | 47,435 | +1.58(+0.97%) |
Mar 02, 2018 | 160.02 | 163.19 | 160.02 | 162.82 | 138,243 | +1.85(+1.15%) |
Mar 01, 2018 | 163.42 | 163.97 | 159.76 | 160.97 | 307,036 | -2.57(-1.57%) |
Feb 28, 2018 | 166.53 | 166.71 | 163.54 | 163.54 | 50,392 | -2.84(-1.71%) |
Feb 27, 2018 | 167.99 | 168.38 | 166.38 | 166.38 | 39,771 | -1.47(-0.88%) |
Feb 26, 2018 | 166.23 | 168.09 | 166.23 | 167.85 | 50,564 | +1.97(+1.19%) |
Feb 23, 2018 | 164.25 | 165.94 | 163.66 | 165.88 | 39,637 | +2.46(+1.50%) |
Feb 22, 2018 | 163.06 | 163.42 | 43,390 | -0.38(-0.23%) | ||
Feb 21, 2018 | 164.57 | 166.61 | 163.75 | 163.80 | 69,748 | -0.65(-0.39%) |
Feb 20, 2018 | 165.16 | 166.04 | 164.13 | 164.44 | 74,188 | -1.86(-1.12%) |
Feb 16, 2018 | 166.30 | 166.30 | 166.30 | 0 | +1.19(+0.72%) | |
Feb 15, 2018 | 164.41 | 165.12 | 163.82 | 165.12 | 69,150 | +1.75(+1.07%) |
Feb 14, 2018 | 160.23 | 163.62 | 160.07 | 163.36 | 82,470 | +2.17(+1.35%) |
Feb 13, 2018 | 160.56 | 161.62 | 159.63 | 161.19 | 83,476 | -0.06(-0.03%) |
Feb 12, 2018 | 160.60 | 162.40 | 159.30 | 161.25 | 210,875 | +1.74(+1.09%) |
Feb 09, 2018 | 158.81 | 160.94 | 154.86 | 159.50 | 164,492 | +2.19(+1.39%) |
Feb 08, 2018 | 163.28 | 163.43 | 157.24 | 157.31 | 132,371 | -5.86(-3.59%) |
Feb 07, 2018 | 162.86 | 165.24 | 162.82 | 163.17 | 104,051 | -0.18(-0.11%) |
Feb 06, 2018 | 158.37 | 164.01 | 157.41 | 163.35 | 194,568 | -0.39(-0.24%) |
Feb 05, 2018 | 168.30 | 168.98 | 161.07 | 163.74 | 222,560 | -5.41(-3.20%) |
Feb 02, 2018 | 169.84 | 171.38 | 169.10 | 169.15 | 161,131 | -2.24(-1.31%) |