Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 159.53 | 160.00 | 147.59 | 147.66 | 5,901,315 | -8.06(-5.18%) |
Apr 27, 2018 | 154.92 | 156.60 | 153.76 | 155.72 | 1,975,201 | +1.45(+0.94%) |
Apr 26, 2018 | 151.84 | 155.11 | 151.39 | 154.27 | 3,408,236 | +3.28(+2.17%) |
Apr 25, 2018 | 150.70 | 151.09 | 148.86 | 151.00 | 1,769,596 | +0.21(+0.14%) |
Apr 24, 2018 | 154.21 | 154.65 | 149.66 | 150.78 | 2,460,190 | -2.87(-1.87%) |
Apr 23, 2018 | 152.57 | 155.41 | 152.57 | 153.66 | 1,927,114 | +1.33(+0.87%) |
Apr 20, 2018 | 152.98 | 154.87 | 151.15 | 152.33 | 3,309,425 | -0.08(-0.05%) |
Apr 19, 2018 | 159.02 | 162.30 | 145.63 | 152.41 | 12,662,698 | -6.72(-4.22%) |
Apr 18, 2018 | 161.07 | 161.11 | 159.00 | 159.12 | 1,516,426 | -1.20(-0.75%) |
Apr 17, 2018 | 160.78 | 161.26 | 159.64 | 160.33 | 1,502,719 | +0.36(+0.23%) |
Apr 16, 2018 | 159.22 | 160.57 | 157.13 | 159.96 | 1,860,128 | +2.00(+1.27%) |
Apr 13, 2018 | 160.92 | 162.31 | 157.01 | 157.96 | 1,547,998 | -1.87(-1.17%) |
Apr 12, 2018 | 159.47 | 160.49 | 158.48 | 159.83 | 1,080,602 | +1.20(+0.76%) |
Apr 11, 2018 | 157.26 | 160.06 | 156.93 | 158.62 | 1,318,863 | +0.72(+0.46%) |
Apr 10, 2018 | 156.66 | 158.29 | 155.40 | 157.90 | 1,928,159 | +2.34(+1.50%) |
Apr 09, 2018 | 156.51 | 158.22 | 154.74 | 155.57 | 1,919,405 | +0.35(+0.22%) |
Apr 06, 2018 | 157.61 | 157.61 | 153.57 | 155.22 | 2,191,254 | -3.47(-2.19%) |
Apr 05, 2018 | 160.90 | 160.90 | 158.12 | 158.69 | 1,945,799 | -1.29(-0.80%) |
Apr 04, 2018 | 157.10 | 160.46 | 156.07 | 159.98 | 2,246,005 | +1.66(+1.05%) |
Apr 03, 2018 | 156.85 | 158.47 | 152.25 | 158.32 | 1,876,640 | +2.37(+1.52%) |
Apr 02, 2018 | 160.83 | 161.73 | 154.23 | 155.94 | 3,440,042 | -5.79(-3.58%) |
Mar 29, 2018 | 161.73 | 161.73 | 161.73 | 0 | +2.54(+1.59%) | |
Mar 28, 2018 | 154.72 | 161.80 | 154.72 | 159.19 | 3,984,179 | +5.12(+3.32%) |
Mar 27, 2018 | 154.60 | 157.15 | 152.62 | 154.07 | 2,376,274 | +0.11(+0.07%) |
Mar 26, 2018 | 155.20 | 155.73 | 149.63 | 153.96 | 3,337,686 | +0.69(+0.45%) |
Mar 23, 2018 | 157.07 | 158.25 | 153.07 | 153.26 | 2,516,835 | -2.98(-1.91%) |
Mar 22, 2018 | 156.18 | 158.50 | 155.69 | 156.24 | 2,691,451 | -1.08(-0.68%) |
Mar 21, 2018 | 157.41 | 159.40 | 156.78 | 157.32 | 2,193,104 | +0.08(+0.05%) |
Mar 20, 2018 | 159.88 | 160.71 | 156.16 | 157.24 | 4,186,628 | -2.55(-1.59%) |
Mar 19, 2018 | 161.44 | 163.07 | 158.23 | 159.79 | 2,973,364 | -2.58(-1.59%) |
Mar 16, 2018 | 160.30 | 164.15 | 160.24 | 162.37 | 3,986,897 | +2.73(+1.71%) |
Mar 15, 2018 | 160.70 | 162.01 | 158.55 | 159.64 | 3,809,192 | -0.90(-0.56%) |
Mar 14, 2018 | 156.88 | 162.27 | 156.88 | 160.55 | 5,283,262 | +3.72(+2.37%) |
Mar 13, 2018 | 152.98 | 158.18 | 152.55 | 156.83 | 4,506,425 | +4.59(+3.02%) |
Mar 12, 2018 | 151.45 | 153.80 | 151.38 | 152.23 | 2,857,364 | +1.09(+0.72%) |
Mar 09, 2018 | 148.92 | 151.29 | 147.79 | 151.15 | 3,599,547 | +3.63(+2.46%) |
Mar 08, 2018 | 147.96 | 148.44 | 145.60 | 147.52 | 3,586,509 | +0.27(+0.18%) |
Mar 07, 2018 | 147.30 | 147.25 | 3,046,437 | +2.41(+1.67%) | ||
Mar 06, 2018 | 143.43 | 145.79 | 142.43 | 144.84 | 3,438,402 | +1.90(+1.33%) |
Mar 05, 2018 | 137.83 | 143.82 | 137.24 | 142.93 | 4,192,093 | +4.53(+3.27%) |
Mar 02, 2018 | 141.44 | 141.53 | 137.52 | 138.41 | 8,808,133 | -4.01(-2.81%) |
Mar 01, 2018 | 144.88 | 145.88 | 139.30 | 142.41 | 9,719,064 | -5.79(-3.91%) |
Feb 28, 2018 | 154.63 | 154.81 | 147.28 | 148.21 | 6,253,325 | -5.47(-3.56%) |
Feb 27, 2018 | 158.28 | 159.42 | 153.63 | 153.68 | 3,386,039 | -4.93(-3.11%) |
Feb 26, 2018 | 155.11 | 159.00 | 154.54 | 158.61 | 2,816,783 | +3.51(+2.26%) |
Feb 23, 2018 | 154.56 | 155.54 | 153.14 | 155.09 | 2,699,611 | +2.57(+1.69%) |
Feb 22, 2018 | 152.13 | 152.52 | 2,888,702 | +0.09(+0.06%) | ||
Feb 21, 2018 | 153.33 | 154.77 | 152.36 | 152.43 | 2,808,597 | -1.22(-0.80%) |
Feb 20, 2018 | 156.03 | 156.87 | 153.33 | 153.66 | 2,579,940 | -3.30(-2.10%) |
Feb 16, 2018 | 156.96 | 156.96 | 156.96 | 0 | -0.41(-0.26%) | |
Feb 15, 2018 | 160.88 | 162.19 | 155.69 | 157.37 | 3,557,090 | -2.07(-1.30%) |
Feb 14, 2018 | 150.41 | 159.79 | 149.27 | 159.44 | 5,100,183 | +7.57(+4.98%) |
Feb 13, 2018 | 151.87 | 3,387,861 | -3.58(-2.30%) | |||
Feb 12, 2018 | 156.96 | 157.63 | 153.35 | 155.45 | 3,205,007 | -0.30(-0.19%) |
Feb 09, 2018 | 157.92 | 159.39 | 150.89 | 155.75 | 4,432,030 | -1.37(-0.87%) |
Feb 08, 2018 | 163.28 | 165.13 | 157.03 | 157.11 | 3,785,571 | -5.92(-3.63%) |
Feb 07, 2018 | 161.64 | 165.39 | 159.86 | 163.04 | 3,888,623 | +1.97(+1.22%) |
Feb 06, 2018 | 159.12 | 167.26 | 153.38 | 161.06 | 8,656,450 | -0.77(-0.47%) |
Feb 05, 2018 | 164.48 | 164.99 | 158.46 | 161.83 | 4,808,430 | -3.23(-1.96%) |
Feb 02, 2018 | 170.07 | 170.43 | 164.88 | 165.06 | 3,541,268 | -5.77(-3.38%) |