Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 176.61 | 177.88 | 174.40 | 174.46 | 2,965,395 | -2.08(-1.18%) |
Apr 27, 2018 | 183.50 | 183.73 | 176.17 | 176.54 | 2,559,146 | -6.97(-3.80%) |
Apr 26, 2018 | 186.26 | 186.78 | 182.39 | 183.51 | 2,786,937 | -2.41(-1.30%) |
Apr 25, 2018 | 187.12 | 188.92 | 179.71 | 185.92 | 5,289,265 | -6.49(-3.37%) |
Apr 24, 2018 | 197.38 | 199.10 | 189.00 | 192.41 | 3,360,667 | -3.41(-1.74%) |
Apr 23, 2018 | 193.19 | 195.97 | 193.19 | 195.83 | 2,103,000 | +2.47(+1.28%) |
Apr 20, 2018 | 195.76 | 195.76 | 192.81 | 193.36 | 1,477,033 | -1.62(-0.83%) |
Apr 19, 2018 | 195.47 | 195.62 | 193.24 | 194.98 | 1,185,430 | -0.44(-0.23%) |
Apr 18, 2018 | 194.66 | 197.33 | 193.70 | 195.42 | 1,696,979 | +3.54(+1.84%) |
Apr 17, 2018 | 190.04 | 193.10 | 190.00 | 191.88 | 1,318,750 | +2.61(+1.38%) |
Apr 16, 2018 | 190.43 | 191.09 | 189.22 | 189.27 | 1,594,015 | -0.01(-0.00%) |
Apr 13, 2018 | 190.16 | 190.50 | 188.22 | 189.28 | 1,087,680 | +0.16(+0.09%) |
Apr 12, 2018 | 187.51 | 190.00 | 187.33 | 189.12 | 1,440,318 | +2.45(+1.31%) |
Apr 11, 2018 | 184.66 | 187.67 | 184.66 | 186.67 | 1,359,413 | +1.61(+0.87%) |
Apr 10, 2018 | 188.02 | 188.38 | 184.59 | 185.05 | 1,973,218 | -0.44(-0.24%) |
Apr 09, 2018 | 187.26 | 188.33 | 185.13 | 185.49 | 1,456,605 | -0.67(-0.36%) |
Apr 06, 2018 | 189.39 | 190.41 | 184.47 | 186.16 | 1,733,811 | -4.73(-2.48%) |
Apr 05, 2018 | 190.22 | 191.32 | 188.55 | 190.89 | 2,560,159 | +2.31(+1.23%) |
Apr 04, 2018 | 185.66 | 188.72 | 184.90 | 188.58 | 3,190,601 | -1.54(-0.81%) |
Apr 03, 2018 | 189.80 | 191.09 | 187.43 | 190.12 | 1,608,103 | +1.24(+0.66%) |
Apr 02, 2018 | 190.28 | 191.59 | 186.00 | 188.88 | 1,559,175 | -1.74(-0.91%) |
Mar 29, 2018 | 190.62 | 190.62 | 190.62 | 0 | +3.12(+1.67%) | |
Mar 28, 2018 | 191.33 | 191.46 | 186.99 | 187.49 | 1,996,056 | -3.27(-1.71%) |
Mar 27, 2018 | 194.16 | 194.83 | 189.66 | 190.76 | 1,315,417 | -2.07(-1.07%) |
Mar 26, 2018 | 191.51 | 193.14 | 190.59 | 192.84 | 1,528,575 | +4.02(+2.13%) |
Mar 23, 2018 | 188.55 | 193.70 | 188.55 | 188.81 | 1,666,334 | +0.38(+0.20%) |
Mar 22, 2018 | 191.78 | 193.28 | 187.97 | 188.44 | 1,358,252 | -4.64(-2.40%) |
Mar 21, 2018 | 194.47 | 195.16 | 193.07 | 193.08 | 1,039,483 | -1.41(-0.72%) |
Mar 20, 2018 | 193.65 | 195.80 | 193.38 | 194.48 | 924,848 | +1.28(+0.66%) |
Mar 19, 2018 | 192.13 | 193.58 | 190.75 | 193.21 | 1,052,157 | +1.00(+0.52%) |
Mar 16, 2018 | 192.83 | 193.19 | 190.94 | 192.21 | 2,294,982 | +0.12(+0.06%) |
Mar 15, 2018 | 192.01 | 193.18 | 190.93 | 192.09 | 1,010,169 | +0.78(+0.41%) |
Mar 14, 2018 | 193.80 | 193.80 | 190.35 | 191.30 | 1,162,378 | -1.43(-0.74%) |
Mar 13, 2018 | 194.95 | 195.77 | 192.28 | 192.73 | 1,350,823 | -1.11(-0.57%) |
Mar 12, 2018 | 198.04 | 198.43 | 193.23 | 193.84 | 1,412,572 | -4.58(-2.31%) |
Mar 09, 2018 | 196.69 | 198.47 | 195.66 | 198.43 | 1,516,978 | +2.85(+1.46%) |
Mar 08, 2018 | 195.88 | 195.93 | 193.71 | 195.58 | 1,162,660 | +0.32(+0.16%) |
Mar 07, 2018 | 195.43 | 195.26 | 1,435,035 | +1.27(+0.65%) | ||
Mar 06, 2018 | 194.22 | 194.53 | 192.57 | 193.99 | 1,548,826 | +0.15(+0.08%) |
Mar 05, 2018 | 190.39 | 193.95 | 189.24 | 193.84 | 2,277,842 | +1.12(+0.58%) |
Mar 02, 2018 | 187.88 | 193.31 | 187.81 | 192.72 | 2,385,766 | +3.62(+1.91%) |
Mar 01, 2018 | 192.41 | 194.67 | 188.12 | 189.11 | 2,328,836 | -2.85(-1.48%) |
Feb 28, 2018 | 193.81 | 195.35 | 191.96 | 191.96 | 1,163,862 | -1.24(-0.64%) |
Feb 27, 2018 | 195.44 | 196.56 | 193.18 | 193.20 | 1,255,484 | -2.49(-1.27%) |
Feb 26, 2018 | 192.40 | 196.12 | 191.58 | 195.69 | 1,675,613 | +4.99(+2.62%) |
Feb 23, 2018 | 191.09 | 191.71 | 189.73 | 190.70 | 1,198,641 | +0.74(+0.39%) |
Feb 22, 2018 | 189.63 | 189.96 | 1,006,453 | -0.53(-0.28%) | ||
Feb 21, 2018 | 191.08 | 194.06 | 190.47 | 190.49 | 1,331,056 | -0.93(-0.49%) |
Feb 20, 2018 | 192.43 | 193.36 | 190.86 | 191.42 | 1,400,147 | -2.04(-1.05%) |
Feb 16, 2018 | 193.46 | 193.46 | 193.46 | 0 | -1.04(-0.54%) | |
Feb 15, 2018 | 193.62 | 194.50 | 190.46 | 194.50 | 3,041,397 | +6.17(+3.28%) |
Feb 14, 2018 | 182.16 | 188.46 | 181.73 | 188.33 | 2,868,806 | +5.56(+3.04%) |
Feb 13, 2018 | 179.41 | 183.53 | 179.06 | 182.77 | 2,927,314 | +1.97(+1.09%) |
Feb 12, 2018 | 184.81 | 185.60 | 179.37 | 180.81 | 3,125,872 | -2.22(-1.21%) |
Feb 09, 2018 | 179.59 | 184.95 | 178.59 | 183.02 | 3,108,570 | +5.22(+2.94%) |
Feb 08, 2018 | 186.50 | 186.50 | 177.74 | 177.80 | 2,273,134 | -7.68(-4.14%) |
Feb 07, 2018 | 183.29 | 188.65 | 182.95 | 185.48 | 2,270,990 | +2.15(+1.17%) |
Feb 06, 2018 | 178.04 | 183.88 | 175.95 | 183.34 | 3,330,560 | -0.70(-0.38%) |
Feb 05, 2018 | 190.22 | 191.84 | 180.27 | 184.03 | 2,719,052 | -7.29(-3.81%) |
Feb 02, 2018 | 190.57 | 194.54 | 190.57 | 191.33 | 1,596,755 | -3.01(-1.55%) |