Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 152.44 | 152.91 | 147.09 | 147.19 | 1,286,911 | -5.21(-3.42%) |
Apr 27, 2018 | 152.18 | 154.39 | 152.16 | 152.40 | 1,110,813 | -0.04(-0.03%) |
Apr 26, 2018 | 155.65 | 156.02 | 150.79 | 152.44 | 1,433,287 | -2.48(-1.60%) |
Apr 25, 2018 | 153.47 | 155.73 | 150.49 | 154.93 | 1,440,754 | +1.42(+0.93%) |
Apr 24, 2018 | 161.19 | 161.84 | 151.19 | 153.50 | 2,337,782 | -7.05(-4.39%) |
Apr 23, 2018 | 159.98 | 161.86 | 158.95 | 160.55 | 1,267,526 | +0.38(+0.24%) |
Apr 20, 2018 | 166.72 | 167.00 | 159.58 | 160.17 | 2,392,390 | -4.91(-2.97%) |
Apr 19, 2018 | 170.74 | 172.46 | 162.65 | 165.07 | 5,011,556 | -11.56(-6.54%) |
Apr 18, 2018 | 176.28 | 178.26 | 175.26 | 176.63 | 2,165,050 | +2.41(+1.39%) |
Apr 17, 2018 | 172.60 | 174.85 | 172.12 | 174.22 | 1,483,772 | +3.35(+1.96%) |
Apr 16, 2018 | 171.41 | 173.53 | 169.28 | 170.87 | 1,695,163 | +1.16(+0.68%) |
Apr 13, 2018 | 175.17 | 175.49 | 169.60 | 169.71 | 1,314,478 | -3.31(-1.91%) |
Apr 12, 2018 | 174.32 | 171.13 | 173.02 | 806,335 | +2.31(+1.35%) | |
Apr 11, 2018 | 172.66 | 175.00 | 170.38 | 170.71 | 1,046,163 | -3.93(-2.25%) |
Apr 10, 2018 | 172.42 | 175.41 | 170.48 | 174.64 | 1,157,583 | +5.92(+3.51%) |
Apr 09, 2018 | 170.71 | 172.16 | 168.45 | 168.72 | 950,281 | -0.20(-0.12%) |
Apr 06, 2018 | 172.92 | 175.94 | 166.44 | 168.92 | 1,201,160 | -5.69(-3.26%) |
Apr 05, 2018 | 172.05 | 175.41 | 170.74 | 174.61 | 1,382,731 | +4.18(+2.45%) |
Apr 04, 2018 | 161.96 | 171.13 | 161.38 | 170.43 | 1,506,189 | +4.10(+2.47%) |
Apr 03, 2018 | 164.15 | 166.64 | 163.21 | 166.33 | 1,365,583 | +2.85(+1.74%) |
Apr 02, 2018 | 168.82 | 169.51 | 160.51 | 163.48 | 1,681,291 | -6.02(-3.55%) |
Mar 29, 2018 | 169.50 | 169.50 | 169.50 | 0 | +3.55(+2.14%) | |
Mar 28, 2018 | 173.90 | 173.90 | 165.79 | 165.94 | 1,850,033 | -7.89(-4.54%) |
Mar 27, 2018 | 178.08 | 180.31 | 172.71 | 173.84 | 1,157,333 | -3.36(-1.89%) |
Mar 26, 2018 | 174.31 | 177.43 | 172.62 | 177.19 | 1,457,984 | +6.27(+3.67%) |
Mar 23, 2018 | 177.72 | 179.00 | 170.76 | 170.92 | 1,164,989 | -5.97(-3.37%) |
Mar 22, 2018 | 180.56 | 182.75 | 176.22 | 176.89 | 1,476,716 | -6.88(-3.74%) |
Mar 21, 2018 | 181.51 | 186.74 | 181.06 | 183.76 | 931,267 | +2.07(+1.14%) |
Mar 20, 2018 | 182.21 | 184.36 | 181.36 | 181.69 | 1,057,584 | -0.24(-0.13%) |
Mar 19, 2018 | 182.14 | 182.60 | 179.43 | 181.93 | 1,037,697 | -0.87(-0.48%) |
Mar 16, 2018 | 179.57 | 184.48 | 179.20 | 182.80 | 1,109,948 | +3.32(+1.85%) |
Mar 15, 2018 | 182.54 | 183.14 | 178.96 | 179.49 | 1,031,715 | -1.87(-1.03%) |
Mar 14, 2018 | 184.39 | 184.68 | 180.66 | 181.36 | 906,579 | -1.80(-0.98%) |
Mar 13, 2018 | 184.13 | 187.17 | 182.63 | 183.16 | 925,504 | +0.02(+0.01%) |
Mar 12, 2018 | 185.86 | 185.95 | 181.93 | 183.14 | 1,373,353 | -2.72(-1.46%) |
Mar 09, 2018 | 181.66 | 186.01 | 180.42 | 185.86 | 1,089,990 | +5.93(+3.29%) |
Mar 08, 2018 | 178.14 | 180.96 | 176.64 | 179.93 | 902,843 | +1.97(+1.11%) |
Mar 07, 2018 | 173.99 | 177.96 | 1,918,284 | -3.57(-1.97%) | ||
Mar 06, 2018 | 177.40 | 182.36 | 175.21 | 181.53 | 1,385,698 | +4.20(+2.37%) |
Mar 05, 2018 | 172.02 | 177.73 | 170.51 | 177.33 | 1,351,189 | +4.03(+2.33%) |
Mar 02, 2018 | 169.42 | 173.80 | 166.33 | 173.29 | 1,691,460 | +3.30(+1.94%) |
Mar 01, 2018 | 171.49 | 171.72 | 167.26 | 170.00 | 1,816,269 | -1.81(-1.06%) |
Feb 28, 2018 | 176.10 | 176.62 | 171.76 | 171.81 | 1,399,668 | -3.27(-1.87%) |
Feb 27, 2018 | 177.12 | 178.75 | 174.97 | 175.08 | 1,160,028 | -2.17(-1.22%) |
Feb 26, 2018 | 176.99 | 177.69 | 174.04 | 177.25 | 1,144,476 | +1.51(+0.86%) |
Feb 23, 2018 | 173.38 | 175.88 | 172.10 | 175.74 | 1,342,416 | +3.86(+2.24%) |
Feb 22, 2018 | 171.88 | 1,414,960 | +3.20(+1.90%) | |||
Feb 21, 2018 | 168.64 | 172.32 | 168.39 | 168.68 | 1,316,874 | -0.34(-0.20%) |
Feb 20, 2018 | 164.06 | 171.48 | 163.97 | 169.03 | 1,377,968 | +4.15(+2.52%) |
Feb 16, 2018 | 164.88 | 164.88 | 164.88 | 0 | +0.77(+0.47%) | |
Feb 15, 2018 | 165.88 | 166.52 | 161.04 | 164.11 | 1,226,568 | +0.20(+0.12%) |
Feb 14, 2018 | 160.95 | 165.14 | 160.28 | 163.91 | 1,309,313 | +0.70(+0.43%) |
Feb 13, 2018 | 162.01 | 164.33 | 161.45 | 163.22 | 1,123,340 | +0.27(+0.16%) |
Feb 12, 2018 | 163.51 | 165.61 | 160.16 | 162.95 | 1,581,670 | +1.77(+1.10%) |
Feb 09, 2018 | 161.43 | 163.32 | 153.09 | 161.19 | 2,577,506 | +2.23(+1.40%) |
Feb 08, 2018 | 170.58 | 170.66 | 158.89 | 158.96 | 2,323,945 | -11.37(-6.68%) |
Feb 07, 2018 | 167.30 | 172.75 | 167.12 | 170.33 | 1,872,712 | +2.20(+1.31%) |
Feb 06, 2018 | 159.24 | 169.53 | 158.39 | 168.13 | 2,016,315 | +1.33(+0.80%) |
Feb 05, 2018 | 168.51 | 172.72 | 164.95 | 166.80 | 2,243,923 | -3.26(-1.92%) |
Feb 02, 2018 | 174.26 | 174.87 | 170.04 | 170.06 | 1,525,256 | -6.23(-3.53%) |