Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 193.04 | 193.06 | 189.59 | 191.06 | 187,537 | -1.82(-0.95%) |
Apr 27, 2018 | 192.03 | 193.60 | 191.33 | 192.89 | 257,568 | +0.55(+0.29%) |
Apr 26, 2018 | 191.32 | 192.88 | 191.26 | 192.34 | 175,364 | +1.77(+0.93%) |
Apr 25, 2018 | 192.84 | 192.95 | 188.80 | 190.57 | 248,082 | -2.25(-1.17%) |
Apr 24, 2018 | 191.48 | 194.31 | 190.97 | 192.82 | 344,348 | +1.62(+0.85%) |
Apr 23, 2018 | 189.17 | 192.19 | 189.01 | 191.20 | 308,140 | +1.41(+0.74%) |
Apr 20, 2018 | 189.64 | 190.49 | 189.01 | 189.79 | 235,374 | +0.46(+0.24%) |
Apr 19, 2018 | 188.95 | 189.62 | 187.72 | 189.33 | 244,871 | +0.96(+0.51%) |
Apr 18, 2018 | 187.60 | 189.16 | 185.85 | 188.37 | 323,428 | +0.55(+0.29%) |
Apr 17, 2018 | 181.51 | 188.64 | 181.51 | 187.82 | 314,015 | +2.90(+1.57%) |
Apr 16, 2018 | 186.68 | 186.68 | 183.55 | 184.92 | 274,133 | -1.35(-0.73%) |
Apr 13, 2018 | 188.87 | 189.67 | 185.28 | 186.28 | 312,633 | -1.96(-1.04%) |
Apr 12, 2018 | 190.67 | 191.40 | 184.20 | 188.24 | 552,101 | -2.24(-1.18%) |
Apr 11, 2018 | 190.39 | 192.51 | 188.37 | 190.48 | 426,815 | -0.71(-0.37%) |
Apr 10, 2018 | 188.87 | 193.16 | 187.64 | 191.19 | 694,581 | +3.26(+1.73%) |
Apr 09, 2018 | 191.09 | 192.09 | 187.93 | 187.93 | 571,335 | -1.31(-0.69%) |
Apr 06, 2018 | 189.38 | 191.16 | 187.68 | 189.25 | 280,208 | -1.97(-1.03%) |
Apr 05, 2018 | 190.70 | 192.76 | 189.69 | 191.21 | 315,521 | +2.60(+1.38%) |
Apr 04, 2018 | 185.31 | 188.97 | 183.87 | 188.62 | 313,063 | +0.60(+0.32%) |
Apr 03, 2018 | 186.13 | 188.36 | 184.70 | 188.02 | 419,995 | +3.20(+1.73%) |
Apr 02, 2018 | 182.48 | 185.07 | 182.48 | 184.82 | 410,822 | +1.73(+0.95%) |
Mar 29, 2018 | 183.08 | 183.08 | 183.08 | 0 | +1.93(+1.06%) | |
Mar 28, 2018 | 179.99 | 181.46 | 177.64 | 181.16 | 278,679 | +2.40(+1.34%) |
Mar 27, 2018 | 180.50 | 181.17 | 178.33 | 178.76 | 376,690 | -1.86(-1.03%) |
Mar 26, 2018 | 177.97 | 180.81 | 177.91 | 180.62 | 200,388 | +5.06(+2.88%) |
Mar 23, 2018 | 176.25 | 177.79 | 174.99 | 175.57 | 276,958 | -0.11(-0.06%) |
Mar 22, 2018 | 177.97 | 179.04 | 173.79 | 175.68 | 287,463 | -4.53(-2.51%) |
Mar 21, 2018 | 174.37 | 181.63 | 174.37 | 180.21 | 549,812 | +0.88(+0.49%) |
Mar 20, 2018 | 177.19 | 179.41 | 176.38 | 179.33 | 215,306 | +3.43(+1.95%) |
Mar 19, 2018 | 173.48 | 176.83 | 172.99 | 175.91 | 249,243 | +1.73(+0.99%) |
Mar 16, 2018 | 174.50 | 175.31 | 173.29 | 174.18 | 433,369 | +0.42(+0.24%) |
Mar 15, 2018 | 174.49 | 175.90 | 172.84 | 173.76 | 206,222 | -0.33(-0.19%) |
Mar 14, 2018 | 179.46 | 179.46 | 173.34 | 174.09 | 186,548 | -3.77(-2.12%) |
Mar 13, 2018 | 177.54 | 178.20 | 176.50 | 177.87 | 351,022 | -0.01(-0.01%) |
Mar 12, 2018 | 178.83 | 179.47 | 177.23 | 177.88 | 199,304 | -0.43(-0.24%) |
Mar 09, 2018 | 179.75 | 180.62 | 177.93 | 178.30 | 198,905 | +0.10(+0.06%) |
Mar 08, 2018 | 181.14 | 181.16 | 177.25 | 178.20 | 270,647 | -1.83(-1.02%) |
Mar 07, 2018 | 178.75 | 180.03 | 159,111 | -1.02(-0.57%) | ||
Mar 06, 2018 | 180.77 | 182.60 | 179.85 | 181.05 | 412,735 | +1.00(+0.56%) |
Mar 05, 2018 | 174.61 | 180.14 | 172.18 | 180.05 | 353,789 | +4.72(+2.69%) |
Mar 02, 2018 | 173.04 | 176.24 | 171.66 | 175.33 | 562,080 | +1.23(+0.71%) |
Mar 01, 2018 | 174.99 | 174.99 | 172.59 | 174.10 | 714,976 | -0.44(-0.25%) |
Feb 28, 2018 | 174.79 | 175.36 | 173.53 | 174.54 | 941,154 | -0.25(-0.14%) |
Feb 27, 2018 | 175.08 | 175.63 | 173.53 | 174.79 | 526,998 | -0.75(-0.43%) |
Feb 26, 2018 | 176.28 | 176.28 | 174.17 | 175.54 | 245,631 | -0.21(-0.12%) |
Feb 23, 2018 | 177.47 | 177.47 | 175.03 | 175.75 | 116,571 | -1.15(-0.65%) |
Feb 22, 2018 | 176.29 | 179.12 | 175.89 | 176.91 | 283,295 | +1.51(+0.86%) |
Feb 21, 2018 | 175.47 | 178.05 | 173.84 | 175.40 | 641,527 | +0.63(+0.36%) |
Feb 20, 2018 | 175.08 | 176.21 | 172.64 | 174.77 | 186,351 | -1.20(-0.68%) |
Feb 16, 2018 | 175.97 | 175.97 | 175.97 | 0 | -3.45(-1.92%) | |
Feb 15, 2018 | 179.05 | 181.95 | 178.32 | 179.42 | 177,160 | +1.83(+1.03%) |
Feb 14, 2018 | 174.57 | 178.26 | 174.15 | 177.59 | 171,027 | +2.59(+1.48%) |
Feb 13, 2018 | 172.21 | 175.08 | 171.68 | 175.00 | 138,991 | +2.12(+1.23%) |
Feb 12, 2018 | 171.52 | 173.92 | 170.31 | 172.88 | 170,870 | +2.73(+1.61%) |
Feb 09, 2018 | 169.99 | 170.93 | 166.95 | 170.15 | 508,137 | +1.64(+0.97%) |
Feb 08, 2018 | 177.61 | 177.61 | 168.51 | 168.51 | 346,804 | -8.73(-4.93%) |
Feb 07, 2018 | 178.36 | 180.97 | 177.10 | 177.25 | 301,027 | -1.69(-0.95%) |
Feb 06, 2018 | 172.51 | 181.08 | 168.52 | 178.94 | 475,871 | +3.53(+2.01%) |
Feb 05, 2018 | 179.56 | 180.64 | 173.40 | 175.41 | 270,513 | -5.22(-2.89%) |
Feb 02, 2018 | 184.42 | 186.61 | 178.04 | 180.63 | 338,214 | -5.98(-3.20%) |