Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 179.33 | 180.63 | 176.95 | 177.02 | 1,507,738 | -1.72(-0.96%) |
Apr 27, 2018 | 177.65 | 178.98 | 176.43 | 178.74 | 1,159,060 | +1.35(+0.76%) |
Apr 26, 2018 | 173.18 | 178.55 | 173.15 | 177.39 | 2,125,798 | +8.44(+4.99%) |
Apr 25, 2018 | 170.68 | 172.22 | 167.02 | 168.95 | 1,571,025 | -2.11(-1.23%) |
Apr 24, 2018 | 173.57 | 175.24 | 169.34 | 171.06 | 1,273,844 | -1.66(-0.96%) |
Apr 23, 2018 | 171.57 | 174.20 | 171.14 | 172.72 | 985,156 | +2.08(+1.22%) |
Apr 20, 2018 | 170.83 | 172.38 | 169.62 | 170.64 | 1,320,175 | -1.23(-0.71%) |
Apr 19, 2018 | 173.16 | 174.32 | 171.41 | 171.87 | 1,200,955 | -1.70(-0.98%) |
Apr 18, 2018 | 173.51 | 174.32 | 170.18 | 173.57 | 1,852,928 | +0.18(+0.10%) |
Apr 17, 2018 | 169.18 | 173.87 | 168.19 | 173.39 | 1,992,858 | +5.46(+3.25%) |
Apr 16, 2018 | 166.06 | 168.35 | 165.48 | 167.93 | 889,733 | +3.17(+1.92%) |
Apr 13, 2018 | 167.31 | 167.31 | 163.91 | 164.76 | 708,045 | -1.57(-0.94%) |
Apr 12, 2018 | 164.94 | 166.84 | 163.87 | 166.33 | 739,312 | +1.95(+1.19%) |
Apr 11, 2018 | 162.56 | 165.62 | 161.99 | 164.37 | 847,941 | +0.27(+0.16%) |
Apr 10, 2018 | 164.90 | 164.90 | 162.68 | 164.11 | 1,742,869 | +1.84(+1.13%) |
Apr 09, 2018 | 161.67 | 164.92 | 160.94 | 162.27 | 1,758,181 | +2.01(+1.25%) |
Apr 06, 2018 | 162.40 | 163.65 | 159.14 | 160.25 | 2,088,300 | -3.97(-2.42%) |
Apr 05, 2018 | 166.48 | 166.88 | 163.50 | 164.22 | 1,856,934 | -1.17(-0.71%) |
Apr 04, 2018 | 160.93 | 166.09 | 160.02 | 165.39 | 2,117,759 | +2.47(+1.51%) |
Apr 03, 2018 | 163.21 | 163.21 | 160.25 | 162.92 | 1,464,989 | +0.56(+0.35%) |
Apr 02, 2018 | 165.35 | 166.17 | 160.28 | 162.36 | 1,880,476 | -3.32(-2.00%) |
Mar 29, 2018 | 165.67 | 165.67 | 165.67 | 0 | +2.31(+1.42%) | |
Mar 28, 2018 | 165.76 | 166.35 | 162.84 | 163.36 | 1,666,715 | -2.22(-1.34%) |
Mar 27, 2018 | 168.32 | 169.25 | 164.54 | 165.58 | 1,827,422 | -1.22(-0.73%) |
Mar 26, 2018 | 165.35 | 166.93 | 164.04 | 166.80 | 2,679,315 | +4.45(+2.74%) |
Mar 23, 2018 | 167.06 | 168.85 | 162.32 | 162.35 | 1,832,695 | -4.74(-2.84%) |
Mar 22, 2018 | 167.04 | 169.16 | 166.29 | 167.09 | 1,602,656 | -1.75(-1.04%) |
Mar 21, 2018 | 169.74 | 170.96 | 168.03 | 168.84 | 1,314,916 | -1.42(-0.84%) |
Mar 20, 2018 | 168.34 | 171.06 | 167.48 | 170.26 | 1,518,253 | +2.30(+1.37%) |
Mar 19, 2018 | 169.49 | 169.70 | 165.79 | 167.96 | 1,352,840 | -2.72(-1.60%) |
Mar 16, 2018 | 170.27 | 171.36 | 169.65 | 170.68 | 1,731,467 | +0.63(+0.37%) |
Mar 15, 2018 | 169.42 | 170.52 | 168.89 | 170.05 | 1,287,984 | +0.61(+0.36%) |
Mar 14, 2018 | 170.88 | 170.90 | 168.46 | 169.44 | 1,068,952 | -0.37(-0.22%) |
Mar 13, 2018 | 169.80 | 171.24 | 168.75 | 169.81 | 1,756,998 | +0.34(+0.20%) |
Mar 12, 2018 | 169.57 | 170.70 | 168.72 | 169.48 | 2,082,784 | +0.15(+0.09%) |
Mar 09, 2018 | 164.75 | 169.41 | 164.40 | 169.32 | 1,843,173 | +5.45(+3.32%) |
Mar 08, 2018 | 163.47 | 164.02 | 162.30 | 163.88 | 848,128 | +0.77(+0.47%) |
Mar 07, 2018 | 163.58 | 163.10 | 1,381,274 | +1.15(+0.71%) | ||
Mar 06, 2018 | 163.33 | 163.51 | 161.32 | 161.96 | 1,162,651 | -0.69(-0.42%) |
Mar 05, 2018 | 160.17 | 163.82 | 159.60 | 162.64 | 1,362,154 | +1.28(+0.79%) |
Mar 02, 2018 | 155.63 | 161.72 | 155.39 | 161.36 | 1,983,964 | +4.30(+2.74%) |
Mar 01, 2018 | 159.99 | 160.69 | 156.01 | 157.06 | 1,876,788 | -2.41(-1.51%) |
Feb 28, 2018 | 163.79 | 164.49 | 159.41 | 159.47 | 1,736,668 | -3.34(-2.05%) |
Feb 27, 2018 | 164.73 | 165.49 | 162.72 | 162.81 | 1,821,082 | -2.22(-1.34%) |
Feb 26, 2018 | 164.14 | 165.21 | 162.41 | 165.02 | 2,396,888 | +0.85(+0.52%) |
Feb 23, 2018 | 160.47 | 164.67 | 157.55 | 164.17 | 3,337,694 | -0.31(-0.19%) |
Feb 22, 2018 | 166.19 | 169.45 | 163.98 | 164.48 | 2,162,542 | -1.17(-0.70%) |
Feb 21, 2018 | 166.77 | 168.45 | 165.55 | 165.65 | 1,527,742 | -0.24(-0.14%) |
Feb 20, 2018 | 163.43 | 166.82 | 163.00 | 165.88 | 1,903,988 | +1.80(+1.10%) |
Feb 16, 2018 | 164.09 | 164.09 | 164.09 | 0 | +2.27(+1.41%) | |
Feb 15, 2018 | 157.44 | 161.82 | 156.15 | 161.81 | 1,206,901 | +5.17(+3.30%) |
Feb 14, 2018 | 151.82 | 156.79 | 151.13 | 156.64 | 1,292,640 | +4.34(+2.85%) |
Feb 13, 2018 | 149.98 | 153.11 | 148.16 | 152.30 | 1,309,903 | -0.02(-0.01%) |
Feb 12, 2018 | 152.16 | 153.66 | 150.53 | 152.32 | 1,553,558 | +2.22(+1.48%) |
Feb 09, 2018 | 145.96 | 151.37 | 143.77 | 150.10 | 2,276,493 | +4.12(+2.82%) |
Feb 08, 2018 | 154.14 | 154.14 | 145.90 | 145.99 | 1,686,832 | -8.16(-5.29%) |
Feb 07, 2018 | 152.68 | 157.99 | 152.09 | 154.15 | 1,751,077 | +0.40(+0.26%) |
Feb 06, 2018 | 148.34 | 153.78 | 145.85 | 153.75 | 2,115,156 | -0.03(-0.02%) |
Feb 05, 2018 | 155.46 | 156.68 | 152.27 | 153.78 | 1,740,111 | -2.41(-1.54%) |
Feb 02, 2018 | 157.21 | 159.04 | 156.17 | 156.18 | 1,478,340 | -2.13(-1.35%) |