Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 171.99 | 173.87 | 170.99 | 172.42 | 15,160,225 | +1.33(+0.78%) |
Apr 27, 2018 | 171.04 | 172.00 | 168.06 | 171.09 | 15,596,758 | +3.15(+1.88%) |
Apr 26, 2018 | 167.32 | 168.39 | 166.16 | 167.94 | 13,855,891 | +3.55(+2.16%) |
Apr 25, 2018 | 164.68 | 165.43 | 160.93 | 164.39 | 17,734,788 | -2.77(-1.66%) |
Apr 24, 2018 | 171.55 | 171.90 | 164.83 | 167.16 | 15,081,043 | -2.40(-1.41%) |
Apr 23, 2018 | 172.51 | 173.18 | 168.73 | 169.56 | 12,456,436 | -3.42(-1.98%) |
Apr 20, 2018 | 173.22 | 175.15 | 171.45 | 172.97 | 14,986,414 | -2.20(-1.26%) |
Apr 19, 2018 | 176.98 | 177.34 | 173.37 | 175.18 | 12,408,046 | -1.25(-0.71%) |
Apr 18, 2018 | 172.77 | 176.62 | 171.56 | 176.42 | 17,567,456 | +3.84(+2.23%) |
Apr 17, 2018 | 168.84 | 173.20 | 168.84 | 172.58 | 16,857,580 | +3.86(+2.29%) |
Apr 16, 2018 | 166.12 | 168.80 | 165.15 | 168.72 | 10,215,546 | +2.57(+1.55%) |
Apr 13, 2018 | 170.67 | 170.74 | 165.21 | 166.15 | 14,005,949 | -3.75(-2.21%) |
Apr 12, 2018 | 169.90 | 171.81 | 168.58 | 169.89 | 11,520,856 | +0.54(+0.32%) |
Apr 11, 2018 | 170.44 | 172.06 | 168.75 | 169.35 | 10,524,855 | -1.68(-0.98%) |
Apr 10, 2018 | 169.10 | 171.79 | 167.90 | 171.03 | 21,314,334 | +6.98(+4.26%) |
Apr 09, 2018 | 163.94 | 166.80 | 162.84 | 164.05 | 15,235,266 | +2.27(+1.40%) |
Apr 06, 2018 | 164.02 | 166.37 | 160.70 | 161.78 | 18,855,844 | -4.88(-2.93%) |
Apr 05, 2018 | 169.47 | 170.51 | 165.31 | 166.66 | 18,796,130 | +0.48(+0.29%) |
Apr 04, 2018 | 161.16 | 166.50 | 160.44 | 166.18 | 25,430,062 | -2.51(-1.49%) |
Apr 03, 2018 | 173.12 | 173.43 | 167.07 | 168.69 | 20,670,912 | -2.84(-1.66%) |
Apr 02, 2018 | 176.55 | 177.22 | 169.73 | 171.53 | 16,586,054 | -5.73(-3.23%) |
Mar 29, 2018 | 177.25 | 177.25 | 177.25 | 0 | +4.47(+2.59%) | |
Mar 28, 2018 | 174.54 | 177.16 | 171.49 | 172.78 | 20,778,150 | -2.88(-1.64%) |
Mar 27, 2018 | 185.66 | 185.66 | 174.47 | 175.66 | 17,206,490 | -8.31(-4.52%) |
Mar 26, 2018 | 181.45 | 184.09 | 178.01 | 183.97 | 17,349,864 | +8.98(+5.13%) |
Mar 23, 2018 | 180.45 | 182.02 | 174.22 | 174.99 | 19,378,172 | -3.33(-1.87%) |
Mar 22, 2018 | 184.22 | 185.80 | 178.28 | 178.32 | 26,239,374 | -10.29(-5.45%) |
Mar 21, 2018 | 191.99 | 192.07 | 187.91 | 188.61 | 12,472,387 | -3.52(-1.83%) |
Mar 20, 2018 | 188.27 | 192.39 | 187.88 | 192.13 | 12,371,877 | +4.27(+2.27%) |
Mar 19, 2018 | 191.22 | 191.63 | 186.20 | 187.87 | 20,373,086 | -5.55(-2.87%) |
Mar 16, 2018 | 191.60 | 193.52 | 190.50 | 193.42 | 27,904,482 | +1.18(+0.61%) |
Mar 15, 2018 | 191.64 | 194.60 | 189.79 | 192.24 | 34,798,436 | +6.28(+3.38%) |
Mar 14, 2018 | 183.77 | 187.00 | 183.70 | 185.96 | 20,736,222 | +4.01(+2.20%) |
Mar 13, 2018 | 187.24 | 187.60 | 180.97 | 181.96 | 15,345,181 | -4.18(-2.25%) |
Mar 12, 2018 | 185.71 | 187.74 | 184.36 | 186.14 | 18,451,270 | +2.12(+1.15%) |
Mar 09, 2018 | 183.14 | 184.17 | 181.57 | 184.02 | 14,712,302 | +3.25(+1.80%) |
Mar 08, 2018 | 182.57 | 183.71 | 180.18 | 180.77 | 14,833,757 | -1.81(-0.99%) |
Mar 07, 2018 | 182.59 | 182.57 | 14,209,489 | +1.62(+0.90%) | ||
Mar 06, 2018 | 178.85 | 181.57 | 178.49 | 180.95 | 18,353,620 | +5.57(+3.18%) |
Mar 05, 2018 | 173.26 | 175.72 | 171.00 | 175.38 | 16,198,238 | +1.78(+1.02%) |
Mar 02, 2018 | 171.91 | 174.06 | 169.45 | 173.60 | 19,579,744 | -2.15(-1.22%) |
Mar 01, 2018 | 179.80 | 181.04 | 173.88 | 175.76 | 17,892,308 | -4.01(-2.23%) |
Feb 28, 2018 | 180.84 | 181.73 | 178.66 | 179.76 | 20,032,548 | -2.05(-1.13%) |
Feb 27, 2018 | 185.99 | 186.94 | 180.80 | 181.81 | 24,022,942 | -5.73(-3.05%) |
Feb 26, 2018 | 187.80 | 188.47 | 184.12 | 187.54 | 20,136,524 | +0.87(+0.47%) |
Feb 23, 2018 | 183.67 | 186.78 | 183.44 | 186.67 | 17,538,012 | +4.38(+2.41%) |
Feb 22, 2018 | 181.34 | 182.28 | 12,711,063 | -0.07(-0.04%) | ||
Feb 21, 2018 | 182.88 | 186.55 | 182.00 | 182.35 | 22,841,514 | +1.57(+0.87%) |
Feb 20, 2018 | 177.38 | 182.36 | 176.73 | 180.78 | 15,372,053 | +3.39(+1.91%) |
Feb 16, 2018 | 177.39 | 177.39 | 177.39 | 0 | -3.64(-2.01%) | |
Feb 15, 2018 | 182.77 | 183.07 | 179.16 | 181.03 | 14,862,871 | +0.67(+0.37%) |
Feb 14, 2018 | 173.08 | 180.53 | 172.77 | 180.36 | 21,775,268 | +7.25(+4.19%) |
Feb 13, 2018 | 173.11 | 16,034,528 | +1.75(+1.02%) | |||
Feb 12, 2018 | 174.26 | 174.60 | 169.09 | 171.36 | 18,913,644 | +0.74(+0.44%) |
Feb 09, 2018 | 169.12 | 171.48 | 163.14 | 170.62 | 29,044,412 | +2.87(+1.71%) |
Feb 08, 2018 | 176.03 | 176.83 | 167.17 | 167.75 | 33,146,296 | -6.37(-3.66%) |
Feb 07, 2018 | 177.22 | 180.43 | 174.12 | 174.12 | 20,342,868 | -4.70(-2.63%) |
Feb 06, 2018 | 168.74 | 179.23 | 168.20 | 178.83 | 37,045,748 | +3.17(+1.80%) |
Feb 05, 2018 | 177.41 | 183.83 | 173.74 | 175.66 | 32,100,366 | -5.23(-2.89%) |
Feb 02, 2018 | 188.12 | 188.98 | 180.40 | 180.89 | 33,377,198 | -4.74(-2.55%) |