Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 193.77 | 193.79 | 190.30 | 191.78 | 186,834 | -1.83(-0.95%) |
Apr 27, 2018 | 192.76 | 194.32 | 192.05 | 193.62 | 256,602 | +0.55(+0.29%) |
Apr 26, 2018 | 192.04 | 193.61 | 191.98 | 193.06 | 174,706 | +1.77(+0.93%) |
Apr 25, 2018 | 193.57 | 193.67 | 189.51 | 191.29 | 247,151 | -2.26(-1.17%) |
Apr 24, 2018 | 192.21 | 195.04 | 191.69 | 193.55 | 343,056 | +1.63(+0.85%) |
Apr 23, 2018 | 189.89 | 192.91 | 189.72 | 191.92 | 306,984 | +1.42(+0.74%) |
Apr 20, 2018 | 190.36 | 191.20 | 189.72 | 190.51 | 234,491 | +0.46(+0.24%) |
Apr 19, 2018 | 189.66 | 190.33 | 188.43 | 190.04 | 243,952 | +0.97(+0.51%) |
Apr 18, 2018 | 188.31 | 189.87 | 186.55 | 189.08 | 322,215 | +0.55(+0.29%) |
Apr 17, 2018 | 182.19 | 189.35 | 182.19 | 188.53 | 312,837 | +2.91(+1.57%) |
Apr 16, 2018 | 187.38 | 187.38 | 184.24 | 185.62 | 273,105 | -1.36(-0.73%) |
Apr 13, 2018 | 189.59 | 190.39 | 185.97 | 186.98 | 311,460 | -1.97(-1.04%) |
Apr 12, 2018 | 191.39 | 192.12 | 184.89 | 188.95 | 550,030 | -2.25(-1.18%) |
Apr 11, 2018 | 191.11 | 193.24 | 189.07 | 191.20 | 425,214 | -0.71(-0.37%) |
Apr 10, 2018 | 189.58 | 193.89 | 188.35 | 191.91 | 691,975 | +3.27(+1.73%) |
Apr 09, 2018 | 191.81 | 192.81 | 188.64 | 188.64 | 569,192 | -1.32(-0.69%) |
Apr 06, 2018 | 190.09 | 191.88 | 188.39 | 189.96 | 279,157 | -1.97(-1.03%) |
Apr 05, 2018 | 191.41 | 193.49 | 190.40 | 191.93 | 314,337 | +2.61(+1.38%) |
Apr 04, 2018 | 186.01 | 189.68 | 184.56 | 189.33 | 311,889 | +0.60(+0.32%) |
Apr 03, 2018 | 186.83 | 189.07 | 185.39 | 188.73 | 418,419 | +3.21(+1.73%) |
Apr 02, 2018 | 183.17 | 185.76 | 183.17 | 185.51 | 409,281 | +1.74(+0.95%) |
Mar 29, 2018 | 183.77 | 183.77 | 183.77 | 0 | +1.93(+1.06%) | |
Mar 28, 2018 | 180.66 | 182.15 | 178.31 | 181.84 | 277,634 | +2.40(+1.34%) |
Mar 27, 2018 | 181.18 | 181.85 | 179.01 | 179.44 | 375,276 | -1.87(-1.03%) |
Mar 26, 2018 | 178.64 | 181.49 | 178.59 | 181.31 | 199,636 | +5.08(+2.88%) |
Mar 23, 2018 | 176.92 | 178.46 | 175.65 | 176.23 | 275,919 | -0.11(-0.06%) |
Mar 22, 2018 | 178.64 | 179.72 | 174.44 | 176.34 | 286,384 | -4.55(-2.51%) |
Mar 21, 2018 | 175.02 | 182.32 | 175.02 | 180.89 | 547,749 | +0.88(+0.49%) |
Mar 20, 2018 | 177.86 | 180.08 | 177.05 | 180.01 | 214,498 | +3.44(+1.95%) |
Mar 19, 2018 | 174.13 | 177.49 | 173.64 | 176.57 | 248,308 | +1.73(+0.99%) |
Mar 16, 2018 | 175.16 | 175.97 | 173.95 | 174.84 | 431,743 | +0.42(+0.24%) |
Mar 15, 2018 | 175.15 | 176.56 | 173.49 | 174.42 | 205,449 | -0.33(-0.19%) |
Mar 14, 2018 | 180.13 | 180.13 | 174.00 | 174.75 | 185,848 | -3.79(-2.12%) |
Mar 13, 2018 | 178.21 | 178.87 | 177.17 | 178.54 | 349,705 | -0.01(-0.00%) |
Mar 12, 2018 | 179.50 | 180.15 | 177.90 | 178.54 | 198,556 | -0.43(-0.24%) |
Mar 09, 2018 | 180.42 | 181.30 | 178.60 | 178.97 | 198,158 | +0.11(+0.06%) |
Mar 08, 2018 | 181.82 | 181.85 | 177.91 | 178.87 | 269,632 | -1.84(-1.02%) |
Mar 07, 2018 | 179.43 | 180.71 | 158,514 | -1.03(-0.57%) | ||
Mar 06, 2018 | 181.45 | 183.29 | 180.53 | 181.73 | 411,187 | +1.00(+0.56%) |
Mar 05, 2018 | 175.27 | 180.82 | 172.83 | 180.73 | 352,462 | +4.73(+2.69%) |
Mar 02, 2018 | 173.70 | 176.90 | 172.30 | 176.00 | 559,972 | +1.24(+0.71%) |
Mar 01, 2018 | 175.65 | 175.65 | 173.24 | 174.76 | 712,293 | -0.44(-0.25%) |
Feb 28, 2018 | 175.44 | 176.02 | 174.18 | 175.20 | 937,623 | -0.25(-0.14%) |
Feb 27, 2018 | 175.74 | 176.29 | 174.18 | 175.45 | 525,021 | -0.75(-0.43%) |
Feb 26, 2018 | 176.94 | 176.94 | 174.83 | 176.21 | 244,710 | -0.21(-0.12%) |
Feb 23, 2018 | 178.14 | 178.14 | 175.69 | 176.42 | 116,134 | -1.16(-0.65%) |
Feb 22, 2018 | 176.95 | 179.79 | 176.55 | 177.57 | 282,232 | +1.51(+0.86%) |
Feb 21, 2018 | 176.13 | 178.72 | 174.50 | 176.06 | 639,120 | +0.63(+0.36%) |
Feb 20, 2018 | 175.74 | 176.87 | 173.29 | 175.43 | 185,652 | -1.21(-0.68%) |
Feb 16, 2018 | 176.63 | 176.63 | 176.63 | 0 | -3.47(-1.92%) | |
Feb 15, 2018 | 179.73 | 182.63 | 178.99 | 180.10 | 176,495 | +1.84(+1.03%) |
Feb 14, 2018 | 175.23 | 178.93 | 174.81 | 178.26 | 170,386 | +2.60(+1.48%) |
Feb 13, 2018 | 172.85 | 175.74 | 172.33 | 175.66 | 138,470 | +2.13(+1.23%) |
Feb 12, 2018 | 172.17 | 174.58 | 170.95 | 173.53 | 170,229 | +2.74(+1.61%) |
Feb 09, 2018 | 170.63 | 171.57 | 167.58 | 170.79 | 506,230 | +1.64(+0.97%) |
Feb 08, 2018 | 178.28 | 178.28 | 169.15 | 169.15 | 345,503 | -8.77(-4.93%) |
Feb 07, 2018 | 179.03 | 181.65 | 177.77 | 177.91 | 299,898 | -1.70(-0.95%) |
Feb 06, 2018 | 173.16 | 181.76 | 169.16 | 179.61 | 474,085 | +3.54(+2.01%) |
Feb 05, 2018 | 180.24 | 181.32 | 174.05 | 176.07 | 269,499 | -5.24(-2.89%) |
Feb 02, 2018 | 185.12 | 187.31 | 178.71 | 181.31 | 336,945 | -6.00(-3.20%) |