Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 158.34 | 158.83 | 156.08 | 156.42 | 749,982 | -1.73(-1.09%) |
Apr 27, 2018 | 159.75 | 161.13 | 157.60 | 158.15 | 659,909 | -1.60(-1.00%) |
Apr 26, 2018 | 161.07 | 161.75 | 159.31 | 159.75 | 1,272,783 | -1.41(-0.87%) |
Apr 25, 2018 | 164.48 | 164.96 | 158.65 | 161.16 | 1,082,381 | -3.66(-2.22%) |
Apr 24, 2018 | 169.65 | 170.54 | 162.39 | 164.82 | 765,341 | -4.18(-2.47%) |
Apr 23, 2018 | 168.65 | 169.14 | 168.00 | 169.00 | 357,174 | +1.00(+0.60%) |
Apr 20, 2018 | 168.63 | 169.53 | 167.61 | 168.00 | 480,927 | -0.86(-0.51%) |
Apr 19, 2018 | 168.21 | 169.28 | 167.09 | 168.86 | 468,124 | +0.58(+0.34%) |
Apr 18, 2018 | 167.52 | 168.56 | 166.69 | 168.28 | 495,615 | +1.32(+0.79%) |
Apr 17, 2018 | 165.93 | 167.60 | 165.35 | 166.96 | 449,628 | +1.78(+1.08%) |
Apr 16, 2018 | 163.30 | 165.43 | 162.34 | 165.18 | 590,617 | +3.49(+2.16%) |
Apr 13, 2018 | 162.87 | 163.51 | 161.14 | 161.69 | 425,866 | -1.07(-0.66%) |
Apr 12, 2018 | 162.14 | 163.93 | 161.98 | 162.76 | 569,715 | +0.90(+0.56%) |
Apr 11, 2018 | 161.53 | 163.18 | 160.83 | 161.86 | 665,059 | -0.53(-0.33%) |
Apr 10, 2018 | 164.32 | 164.62 | 161.20 | 162.39 | 873,987 | -0.44(-0.27%) |
Apr 09, 2018 | 162.23 | 164.64 | 161.97 | 162.83 | 757,893 | +1.79(+1.11%) |
Apr 06, 2018 | 163.29 | 164.32 | 159.82 | 161.04 | 584,292 | -3.29(-2.00%) |
Apr 05, 2018 | 162.86 | 164.69 | 161.89 | 164.33 | 772,648 | +2.04(+1.26%) |
Apr 04, 2018 | 157.71 | 162.31 | 157.46 | 162.29 | 650,335 | +2.59(+1.62%) |
Apr 03, 2018 | 160.30 | 161.00 | 157.48 | 159.70 | 903,654 | +0.07(+0.04%) |
Apr 02, 2018 | 160.98 | 161.87 | 157.68 | 159.63 | 1,018,090 | -1.65(-1.02%) |
Mar 29, 2018 | 161.28 | 161.28 | 161.28 | 0 | +1.50(+0.94%) | |
Mar 28, 2018 | 160.42 | 161.30 | 158.75 | 159.78 | 1,299,584 | -0.57(-0.36%) |
Mar 27, 2018 | 162.88 | 164.58 | 159.44 | 160.35 | 1,218,258 | -1.72(-1.06%) |
Mar 26, 2018 | 158.83 | 162.37 | 158.83 | 162.07 | 1,035,674 | +4.88(+3.10%) |
Mar 23, 2018 | 154.63 | 159.71 | 154.63 | 157.19 | 892,934 | +2.62(+1.70%) |
Mar 22, 2018 | 158.42 | 160.89 | 154.26 | 154.57 | 750,294 | -5.24(-3.28%) |
Mar 21, 2018 | 159.14 | 161.03 | 158.72 | 159.81 | 610,176 | +0.99(+0.62%) |
Mar 20, 2018 | 156.95 | 158.90 | 156.38 | 158.82 | 774,968 | +2.39(+1.53%) |
Mar 19, 2018 | 156.05 | 156.66 | 154.76 | 156.43 | 955,597 | -0.08(-0.05%) |
Mar 16, 2018 | 158.13 | 158.41 | 155.24 | 156.51 | 2,300,129 | -1.67(-1.06%) |
Mar 15, 2018 | 157.75 | 158.46 | 156.79 | 158.18 | 609,380 | +0.60(+0.38%) |
Mar 14, 2018 | 159.06 | 159.52 | 156.71 | 157.58 | 650,250 | -0.52(-0.33%) |
Mar 13, 2018 | 158.52 | 159.50 | 157.60 | 158.10 | 724,520 | +0.08(+0.05%) |
Mar 12, 2018 | 158.14 | 159.58 | 157.55 | 158.02 | 876,039 | +0.30(+0.19%) |
Mar 09, 2018 | 156.50 | 157.78 | 155.56 | 157.72 | 483,428 | +1.98(+1.27%) |
Mar 08, 2018 | 156.21 | 156.29 | 153.74 | 155.74 | 562,593 | -0.02(-0.01%) |
Mar 07, 2018 | 156.26 | 152.51 | 155.76 | 765,420 | +1.09(+0.70%) | |
Mar 06, 2018 | 154.64 | 154.96 | 153.78 | 154.67 | 527,464 | +0.41(+0.27%) |
Mar 05, 2018 | 153.00 | 154.34 | 151.20 | 154.26 | 748,618 | +0.40(+0.26%) |
Mar 02, 2018 | 151.59 | 154.36 | 150.05 | 153.86 | 629,391 | +0.99(+0.65%) |
Mar 01, 2018 | 156.40 | 156.40 | 150.74 | 152.87 | 1,140,423 | -3.28(-2.10%) |
Feb 28, 2018 | 159.88 | 159.91 | 156.11 | 156.15 | 794,014 | -2.87(-1.80%) |
Feb 27, 2018 | 159.27 | 161.00 | 159.00 | 159.02 | 571,175 | -0.52(-0.33%) |
Feb 26, 2018 | 159.46 | 160.83 | 158.62 | 159.54 | 494,473 | +0.74(+0.47%) |
Feb 23, 2018 | 158.36 | 158.81 | 157.17 | 158.80 | 422,714 | +0.81(+0.51%) |
Feb 22, 2018 | 157.64 | 157.99 | 533,527 | -0.18(-0.11%) | ||
Feb 21, 2018 | 157.21 | 161.04 | 156.61 | 158.17 | 899,375 | +1.16(+0.74%) |
Feb 20, 2018 | 156.31 | 158.50 | 155.75 | 157.01 | 582,312 | +0.35(+0.22%) |
Feb 16, 2018 | 156.66 | 156.66 | 156.66 | 0 | +0.43(+0.28%) | |
Feb 15, 2018 | 155.98 | 156.93 | 153.90 | 156.23 | 629,089 | +1.26(+0.81%) |
Feb 14, 2018 | 152.26 | 155.28 | 151.73 | 154.97 | 651,274 | +1.95(+1.27%) |
Feb 13, 2018 | 151.88 | 153.28 | 151.07 | 153.02 | 680,751 | +0.23(+0.15%) |
Feb 12, 2018 | 153.78 | 154.50 | 150.61 | 152.79 | 828,664 | -0.23(-0.15%) |
Feb 09, 2018 | 151.01 | 154.72 | 148.82 | 153.02 | 1,290,104 | +3.18(+2.12%) |
Feb 08, 2018 | 154.44 | 155.30 | 149.81 | 149.84 | 1,381,997 | -2.95(-1.93%) |
Feb 07, 2018 | 148.44 | 153.88 | 147.37 | 152.79 | 1,153,665 | +4.15(+2.79%) |
Feb 06, 2018 | 144.68 | 149.30 | 143.03 | 148.64 | 1,204,366 | -0.95(-0.64%) |
Feb 05, 2018 | 154.27 | 156.15 | 146.24 | 149.59 | 1,226,427 | -6.31(-4.05%) |
Feb 02, 2018 | 157.18 | 158.74 | 155.77 | 155.90 | 788,591 | -1.78(-1.13%) |