Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 162.28 | 163.62 | 159.48 | 159.53 | 816,931 | -2.82(-1.74%) |
Apr 27, 2018 | 161.98 | 162.84 | 161.04 | 162.35 | 313,816 | +0.39(+0.24%) |
Apr 26, 2018 | 161.06 | 162.52 | 159.86 | 161.96 | 372,037 | +1.59(+0.99%) |
Apr 25, 2018 | 160.27 | 161.38 | 159.01 | 160.37 | 382,241 | -0.29(-0.18%) |
Apr 24, 2018 | 163.47 | 163.93 | 159.14 | 160.66 | 441,375 | -1.52(-0.94%) |
Apr 23, 2018 | 162.92 | 163.08 | 161.46 | 162.17 | 374,756 | +0.00(+0.00%) |
Apr 20, 2018 | 162.75 | 163.60 | 161.40 | 162.17 | 359,800 | -0.97(-0.60%) |
Apr 19, 2018 | 163.18 | 163.75 | 162.00 | 163.15 | 273,598 | -0.21(-0.13%) |
Apr 18, 2018 | 163.25 | 163.71 | 161.20 | 163.35 | 320,933 | +0.40(+0.25%) |
Apr 17, 2018 | 162.74 | 164.03 | 162.56 | 162.95 | 471,500 | +0.97(+0.60%) |
Apr 16, 2018 | 160.78 | 162.11 | 159.91 | 161.98 | 368,231 | +2.58(+1.62%) |
Apr 13, 2018 | 161.83 | 161.83 | 158.86 | 159.40 | 431,186 | -1.88(-1.17%) |
Apr 12, 2018 | 159.84 | 162.10 | 159.84 | 161.28 | 450,393 | +1.90(+1.19%) |
Apr 11, 2018 | 158.53 | 159.96 | 158.20 | 159.38 | 450,482 | -0.18(-0.11%) |
Apr 10, 2018 | 159.25 | 160.63 | 158.59 | 159.56 | 553,371 | +2.49(+1.59%) |
Apr 09, 2018 | 157.40 | 159.49 | 156.92 | 157.07 | 420,020 | +0.87(+0.56%) |
Apr 06, 2018 | 159.33 | 160.35 | 154.88 | 156.20 | 372,864 | -4.65(-2.89%) |
Apr 05, 2018 | 159.76 | 161.70 | 158.88 | 160.84 | 530,203 | +2.10(+1.32%) |
Apr 04, 2018 | 157.36 | 159.47 | 156.33 | 158.74 | 582,533 | -0.35(-0.22%) |
Apr 03, 2018 | 157.82 | 159.31 | 157.09 | 159.09 | 683,808 | +2.22(+1.42%) |
Apr 02, 2018 | 159.35 | 160.18 | 155.02 | 156.87 | 623,480 | -2.92(-1.83%) |
Mar 29, 2018 | 159.79 | 159.79 | 159.79 | 0 | +1.43(+0.90%) | |
Mar 28, 2018 | 158.92 | 160.25 | 157.84 | 158.36 | 606,985 | -0.51(-0.32%) |
Mar 27, 2018 | 163.25 | 163.84 | 157.97 | 158.87 | 655,428 | -1.30(-0.81%) |
Mar 26, 2018 | 159.80 | 161.89 | 157.59 | 160.17 | 936,417 | +2.93(+1.86%) |
Mar 23, 2018 | 156.19 | 163.65 | 154.57 | 157.24 | 1,551,587 | +4.44(+2.91%) |
Mar 22, 2018 | 160.15 | 161.18 | 151.86 | 152.80 | 1,197,765 | -9.54(-5.87%) |
Mar 21, 2018 | 161.96 | 164.31 | 161.68 | 162.33 | 554,124 | +0.72(+0.45%) |
Mar 20, 2018 | 162.22 | 163.50 | 161.54 | 161.61 | 473,967 | -0.44(-0.27%) |
Mar 19, 2018 | 162.03 | 162.36 | 160.42 | 162.05 | 598,853 | -0.27(-0.17%) |
Mar 16, 2018 | 163.04 | 163.79 | 161.64 | 162.32 | 1,055,669 | -0.02(-0.01%) |
Mar 15, 2018 | 163.10 | 163.45 | 161.74 | 162.34 | 396,736 | -0.29(-0.18%) |
Mar 14, 2018 | 165.48 | 165.48 | 162.44 | 162.63 | 402,939 | -2.36(-1.43%) |
Mar 13, 2018 | 166.74 | 167.01 | 164.63 | 164.99 | 372,298 | -0.45(-0.27%) |
Mar 12, 2018 | 166.67 | 166.67 | 163.75 | 165.44 | 678,944 | -1.58(-0.95%) |
Mar 09, 2018 | 162.12 | 167.06 | 161.58 | 167.03 | 487,679 | +5.69(+3.52%) |
Mar 08, 2018 | 161.36 | 161.84 | 159.95 | 161.34 | 486,910 | +0.04(+0.02%) |
Mar 07, 2018 | 161.72 | 161.30 | 596,034 | +0.18(+0.11%) | ||
Mar 06, 2018 | 160.79 | 161.24 | 159.56 | 161.12 | 503,860 | +0.55(+0.34%) |
Mar 05, 2018 | 157.95 | 160.89 | 156.62 | 160.57 | 409,733 | +1.38(+0.86%) |
Mar 02, 2018 | 157.54 | 159.87 | 156.51 | 159.19 | 599,235 | +0.36(+0.22%) |
Mar 01, 2018 | 160.44 | 161.75 | 157.73 | 158.84 | 772,090 | -1.03(-0.64%) |
Feb 28, 2018 | 160.96 | 161.98 | 159.87 | 159.87 | 906,550 | -0.32(-0.20%) |
Feb 27, 2018 | 160.19 | 160.72 | 159.54 | 160.19 | 828,055 | +0.20(+0.12%) |
Feb 26, 2018 | 159.91 | 160.19 | 158.31 | 159.99 | 816,655 | +0.75(+0.47%) |
Feb 23, 2018 | 157.79 | 159.37 | 156.09 | 159.24 | 507,903 | +2.73(+1.74%) |
Feb 22, 2018 | 156.61 | 158.40 | 156.08 | 156.51 | 530,666 | -0.24(-0.16%) |
Feb 21, 2018 | 155.91 | 158.93 | 155.74 | 156.76 | 540,370 | +0.65(+0.41%) |
Feb 20, 2018 | 155.83 | 157.88 | 155.03 | 156.11 | 579,742 | -0.44(-0.28%) |
Feb 16, 2018 | 156.55 | 156.55 | 156.55 | 0 | +0.17(+0.11%) | |
Feb 15, 2018 | 154.78 | 156.52 | 152.94 | 156.38 | 693,000 | +2.42(+1.57%) |
Feb 14, 2018 | 145.09 | 154.08 | 144.79 | 153.97 | 1,337,408 | +7.77(+5.31%) |
Feb 13, 2018 | 146.70 | 146.20 | 294,487 | +1.56(+1.08%) | ||
Feb 12, 2018 | 143.74 | 145.80 | 142.79 | 144.64 | 517,523 | +1.56(+1.09%) |
Feb 09, 2018 | 141.27 | 144.35 | 138.06 | 143.07 | 1,058,250 | +3.19(+2.28%) |
Feb 08, 2018 | 146.50 | 146.88 | 139.81 | 139.88 | 768,307 | -6.82(-4.65%) |
Feb 07, 2018 | 145.87 | 149.38 | 145.66 | 146.70 | 708,357 | +0.23(+0.16%) |
Feb 06, 2018 | 144.66 | 147.36 | 142.31 | 146.46 | 1,128,492 | -2.60(-1.75%) |
Feb 05, 2018 | 152.05 | 153.05 | 147.18 | 149.07 | 508,163 | -2.52(-1.66%) |
Feb 02, 2018 | 153.99 | 154.54 | 151.45 | 151.59 | 476,811 | -3.15(-2.03%) |