Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 179.27 | 179.83 | 177.39 | 178.17 | 683,344 | -3.12(-1.72%) |
Apr 27, 2018 | 183.87 | 183.87 | 180.75 | 181.29 | 1,173,663 | -2.12(-1.15%) |
Apr 26, 2018 | 181.78 | 183.69 | 181.18 | 183.41 | 934,170 | +3.77(+2.10%) |
Apr 25, 2018 | 181.50 | 181.67 | 178.38 | 179.64 | 883,749 | -2.24(-1.23%) |
Apr 24, 2018 | 183.72 | 184.71 | 179.65 | 181.88 | 1,224,239 | +2.56(+1.43%) |
Apr 23, 2018 | 182.24 | 183.03 | 178.69 | 179.32 | 862,324 | -1.59(-0.88%) |
Apr 20, 2018 | 182.61 | 183.70 | 180.24 | 180.91 | 1,844,888 | -1.95(-1.07%) |
Apr 19, 2018 | 190.74 | 190.85 | 182.00 | 182.86 | 2,799,542 | -10.52(-5.44%) |
Apr 18, 2018 | 195.66 | 195.66 | 190.27 | 193.38 | 1,814,368 | -5.98(-3.00%) |
Apr 17, 2018 | 195.40 | 199.94 | 194.80 | 199.36 | 1,315,428 | +5.62(+2.90%) |
Apr 16, 2018 | 194.62 | 194.93 | 192.67 | 193.73 | 884,107 | +0.98(+0.51%) |
Apr 13, 2018 | 192.92 | 194.16 | 191.98 | 192.75 | 561,237 | -0.55(-0.29%) |
Apr 12, 2018 | 192.96 | 194.31 | 192.21 | 193.30 | 1,114,376 | +0.65(+0.34%) |
Apr 11, 2018 | 191.34 | 193.73 | 191.09 | 192.66 | 912,708 | +0.00(+0.00%) |
Apr 10, 2018 | 191.60 | 194.08 | 189.33 | 192.66 | 945,304 | +6.58(+3.54%) |
Apr 09, 2018 | 185.59 | 189.86 | 184.54 | 186.08 | 825,855 | +3.66(+2.00%) |
Apr 06, 2018 | 185.10 | 186.78 | 181.84 | 182.42 | 893,967 | -3.80(-2.04%) |
Apr 05, 2018 | 186.93 | 188.33 | 184.90 | 186.22 | 918,845 | +0.39(+0.21%) |
Apr 04, 2018 | 179.64 | 185.87 | 179.48 | 185.82 | 1,819,044 | -1.10(-0.59%) |
Apr 03, 2018 | 185.21 | 187.54 | 184.08 | 186.92 | 1,243,626 | +5.98(+3.30%) |
Apr 02, 2018 | 185.08 | 186.67 | 178.67 | 180.94 | 752,347 | -5.16(-2.78%) |
Mar 29, 2018 | 186.10 | 186.10 | 186.10 | 0 | +3.78(+2.07%) | |
Mar 28, 2018 | 185.10 | 186.67 | 181.06 | 182.33 | 2,962,470 | -5.40(-2.88%) |
Mar 27, 2018 | 194.18 | 194.88 | 186.41 | 187.73 | 727,586 | -6.71(-3.45%) |
Mar 26, 2018 | 192.15 | 194.51 | 189.41 | 194.44 | 828,775 | +7.82(+4.19%) |
Mar 23, 2018 | 192.63 | 193.33 | 186.54 | 186.62 | 1,225,859 | -5.26(-2.74%) |
Mar 22, 2018 | 196.90 | 198.72 | 191.63 | 191.88 | 1,075,799 | -8.45(-4.22%) |
Mar 21, 2018 | 199.72 | 202.45 | 199.03 | 200.32 | 496,578 | +1.06(+0.53%) |
Mar 20, 2018 | 197.34 | 200.86 | 197.28 | 199.26 | 843,273 | -0.14(-0.07%) |
Mar 19, 2018 | 200.58 | 200.66 | 196.85 | 199.41 | 1,134,437 | -1.23(-0.61%) |
Mar 16, 2018 | 200.15 | 201.12 | 199.23 | 200.63 | 876,964 | -0.36(-0.18%) |
Mar 15, 2018 | 200.86 | 201.96 | 199.41 | 200.99 | 747,415 | +2.73(+1.38%) |
Mar 14, 2018 | 199.03 | 199.14 | 196.30 | 198.26 | 782,465 | +3.29(+1.69%) |
Mar 13, 2018 | 199.42 | 200.20 | 194.13 | 194.97 | 700,820 | -3.07(-1.55%) |
Mar 12, 2018 | 197.67 | 199.41 | 197.13 | 198.05 | 841,562 | +1.77(+0.90%) |
Mar 09, 2018 | 194.39 | 196.72 | 193.95 | 196.27 | 688,293 | +4.11(+2.14%) |
Mar 08, 2018 | 193.97 | 194.23 | 191.49 | 192.16 | 489,026 | -0.97(-0.50%) |
Mar 07, 2018 | 193.47 | 190.12 | 193.12 | 1,395,874 | +3.01(+1.58%) | |
Mar 06, 2018 | 187.48 | 190.63 | 186.79 | 190.12 | 1,641,879 | +4.21(+2.26%) |
Mar 05, 2018 | 182.51 | 187.07 | 182.19 | 185.91 | 779,612 | +4.48(+2.47%) |
Mar 02, 2018 | 178.55 | 181.72 | 177.23 | 181.43 | 742,575 | +1.54(+0.85%) |
Mar 01, 2018 | 181.04 | 182.68 | 177.17 | 179.89 | 962,260 | -3.24(-1.77%) |
Feb 28, 2018 | 185.79 | 186.27 | 182.76 | 183.13 | 665,403 | -1.92(-1.04%) |
Feb 27, 2018 | 186.50 | 187.95 | 185.06 | 185.06 | 918,548 | -3.19(-1.69%) |
Feb 26, 2018 | 187.55 | 188.39 | 185.92 | 188.24 | 1,250,615 | +3.77(+2.04%) |
Feb 23, 2018 | 181.78 | 184.73 | 181.51 | 184.47 | 791,366 | +3.31(+1.83%) |
Feb 22, 2018 | 180.44 | 181.16 | 849,799 | -1.05(-0.58%) | ||
Feb 21, 2018 | 184.40 | 185.56 | 182.08 | 182.22 | 750,449 | -1.04(-0.57%) |
Feb 20, 2018 | 179.95 | 185.01 | 179.93 | 183.25 | 815,156 | +3.08(+1.71%) |
Feb 16, 2018 | 180.17 | 180.17 | 180.17 | 0 | -2.50(-1.37%) | |
Feb 15, 2018 | 181.09 | 182.96 | 179.30 | 182.67 | 1,201,290 | +3.34(+1.86%) |
Feb 14, 2018 | 172.19 | 180.03 | 172.04 | 179.34 | 992,864 | +5.72(+3.29%) |
Feb 13, 2018 | 173.66 | 174.33 | 172.30 | 173.62 | 528,076 | -1.03(-0.59%) |
Feb 12, 2018 | 171.83 | 175.63 | 171.59 | 174.65 | 1,668,019 | +2.50(+1.45%) |
Feb 09, 2018 | 170.65 | 173.31 | 164.85 | 172.15 | 2,209,506 | +3.53(+2.10%) |
Feb 08, 2018 | 175.16 | 175.62 | 167.87 | 168.62 | 1,885,312 | -6.79(-3.87%) |
Feb 07, 2018 | 179.11 | 179.58 | 175.27 | 175.41 | 1,360,823 | -6.52(-3.59%) |
Feb 06, 2018 | 182.11 | 174.18 | 181.93 | 3,073,939 | +3.39(+1.90%) | |
Feb 05, 2018 | 181.21 | 184.09 | 176.29 | 178.54 | 973,680 | -3.82(-2.10%) |
Feb 02, 2018 | 186.84 | 186.98 | 182.27 | 182.37 | 978,738 | -6.42(-3.40%) |