Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 167.69 | 170.06 | 167.16 | 167.63 | 325,508 | +0.44(+0.27%) |
Apr 27, 2018 | 167.47 | 168.31 | 166.36 | 167.19 | 158,924 | -0.12(-0.07%) |
Apr 26, 2018 | 167.58 | 168.67 | 166.41 | 167.31 | 332,359 | +0.13(+0.08%) |
Apr 25, 2018 | 170.60 | 170.91 | 166.49 | 167.18 | 447,147 | -3.85(-2.25%) |
Apr 24, 2018 | 173.14 | 173.53 | 169.86 | 171.02 | 226,976 | -0.79(-0.46%) |
Apr 23, 2018 | 174.19 | 174.54 | 171.27 | 171.81 | 283,191 | -1.71(-0.99%) |
Apr 20, 2018 | 174.32 | 175.03 | 173.28 | 173.53 | 326,128 | -0.49(-0.28%) |
Apr 19, 2018 | 172.62 | 174.67 | 172.21 | 174.02 | 242,429 | +1.10(+0.63%) |
Apr 18, 2018 | 172.86 | 174.07 | 171.24 | 172.92 | 394,690 | +0.99(+0.57%) |
Apr 17, 2018 | 172.63 | 173.42 | 170.77 | 171.93 | 454,937 | +0.73(+0.43%) |
Apr 16, 2018 | 171.19 | 172.15 | 170.33 | 171.20 | 423,354 | +1.30(+0.76%) |
Apr 13, 2018 | 172.12 | 173.08 | 168.93 | 169.91 | 244,593 | -1.67(-0.97%) |
Apr 12, 2018 | 172.72 | 172.90 | 171.34 | 171.58 | 482,432 | -0.06(-0.03%) |
Apr 11, 2018 | 171.54 | 174.00 | 170.91 | 171.64 | 345,189 | -1.42(-0.82%) |
Apr 10, 2018 | 173.77 | 175.46 | 172.57 | 173.06 | 427,705 | +1.98(+1.16%) |
Apr 09, 2018 | 170.24 | 173.01 | 169.69 | 171.08 | 261,499 | +1.64(+0.97%) |
Apr 06, 2018 | 170.57 | 172.65 | 168.73 | 169.44 | 382,038 | -2.81(-1.63%) |
Apr 05, 2018 | 172.65 | 173.06 | 171.13 | 172.25 | 340,367 | +0.99(+0.58%) |
Apr 04, 2018 | 166.73 | 171.74 | 163.84 | 171.26 | 484,484 | +1.97(+1.16%) |
Apr 03, 2018 | 170.12 | 171.48 | 166.77 | 169.29 | 556,840 | -0.05(-0.03%) |
Apr 02, 2018 | 172.46 | 173.46 | 167.38 | 169.34 | 432,688 | -3.36(-1.95%) |
Mar 29, 2018 | 172.71 | 172.71 | 172.71 | 0 | +1.19(+0.69%) | |
Mar 28, 2018 | 172.56 | 173.82 | 170.27 | 171.52 | 331,461 | -0.86(-0.50%) |
Mar 27, 2018 | 174.36 | 175.49 | 171.64 | 172.38 | 454,906 | -0.05(-0.03%) |
Mar 26, 2018 | 168.17 | 172.60 | 166.64 | 172.43 | 294,918 | +6.48(+3.90%) |
Mar 23, 2018 | 170.39 | 171.08 | 165.53 | 165.95 | 377,371 | -4.97(-2.91%) |
Mar 22, 2018 | 172.87 | 176.45 | 170.72 | 170.93 | 811,339 | -3.79(-2.17%) |
Mar 21, 2018 | 174.86 | 176.77 | 174.29 | 174.71 | 244,036 | -0.62(-0.36%) |
Mar 20, 2018 | 172.82 | 176.07 | 172.82 | 175.34 | 418,973 | +2.51(+1.45%) |
Mar 19, 2018 | 171.84 | 173.25 | 170.29 | 172.82 | 307,409 | +0.68(+0.40%) |
Mar 16, 2018 | 171.07 | 172.62 | 170.85 | 172.14 | 435,932 | +1.40(+0.82%) |
Mar 15, 2018 | 170.69 | 171.79 | 169.36 | 170.74 | 373,882 | +0.79(+0.47%) |
Mar 14, 2018 | 171.84 | 172.01 | 169.90 | 169.95 | 361,030 | -1.17(-0.68%) |
Mar 13, 2018 | 169.69 | 171.98 | 169.34 | 171.11 | 368,130 | +1.64(+0.97%) |
Mar 12, 2018 | 169.39 | 170.58 | 168.46 | 169.47 | 369,685 | -0.31(-0.18%) |
Mar 09, 2018 | 168.12 | 171.31 | 168.00 | 169.78 | 335,522 | +2.82(+1.69%) |
Mar 08, 2018 | 166.90 | 166.97 | 165.20 | 166.96 | 179,825 | +0.80(+0.48%) |
Mar 07, 2018 | 166.80 | 166.16 | 366,036 | +0.42(+0.26%) | ||
Mar 06, 2018 | 163.17 | 166.88 | 162.93 | 165.73 | 343,022 | +3.64(+2.24%) |
Mar 05, 2018 | 158.23 | 162.91 | 158.23 | 162.09 | 405,341 | +3.07(+1.93%) |
Mar 02, 2018 | 158.26 | 159.45 | 156.11 | 159.03 | 283,385 | -1.10(-0.69%) |
Mar 01, 2018 | 158.63 | 161.72 | 158.51 | 160.13 | 317,760 | +1.30(+0.82%) |
Feb 28, 2018 | 160.70 | 162.59 | 158.77 | 158.83 | 394,823 | -0.85(-0.53%) |
Feb 27, 2018 | 161.85 | 163.58 | 159.54 | 159.68 | 330,790 | -1.78(-1.10%) |
Feb 26, 2018 | 158.38 | 161.63 | 158.03 | 161.46 | 322,050 | +3.23(+2.04%) |
Feb 23, 2018 | 157.84 | 158.55 | 157.18 | 158.23 | 327,043 | +0.89(+0.57%) |
Feb 22, 2018 | 156.75 | 157.34 | 286,169 | -0.10(-0.06%) | ||
Feb 21, 2018 | 157.85 | 160.86 | 157.36 | 157.44 | 331,884 | -0.24(-0.15%) |
Feb 20, 2018 | 155.61 | 158.07 | 155.61 | 157.67 | 313,965 | +1.20(+0.76%) |
Feb 16, 2018 | 156.48 | 156.48 | 156.48 | 0 | -0.22(-0.14%) | |
Feb 15, 2018 | 158.70 | 158.91 | 155.82 | 156.69 | 318,593 | -1.20(-0.76%) |
Feb 14, 2018 | 151.22 | 158.34 | 150.83 | 157.89 | 678,186 | +5.61(+3.68%) |
Feb 13, 2018 | 149.58 | 152.76 | 148.87 | 152.28 | 325,193 | +2.00(+1.33%) |
Feb 12, 2018 | 150.03 | 152.04 | 147.31 | 150.29 | 430,876 | +1.73(+1.17%) |
Feb 09, 2018 | 151.08 | 151.08 | 143.57 | 148.56 | 535,528 | -0.48(-0.33%) |
Feb 08, 2018 | 150.89 | 154.60 | 148.92 | 149.04 | 713,017 | -0.77(-0.51%) |
Feb 07, 2018 | 150.32 | 150.32 | 146.85 | 149.81 | 500,327 | +4.90(+3.38%) |
Feb 06, 2018 | 141.33 | 147.13 | 140.74 | 144.92 | 466,335 | -1.34(-0.91%) |
Feb 05, 2018 | 148.26 | 149.12 | 143.28 | 146.25 | 411,610 | -3.74(-2.49%) |
Feb 02, 2018 | 155.02 | 155.02 | 148.43 | 149.99 | 291,883 | -5.68(-3.65%) |