Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 162.97 | 163.98 | 161.42 | 161.66 | 348,361 | -1.14(-0.70%) |
Apr 27, 2018 | 163.07 | 164.31 | 161.85 | 162.80 | 252,470 | +0.20(+0.12%) |
Apr 26, 2018 | 160.94 | 163.76 | 160.25 | 162.60 | 239,130 | +2.74(+1.71%) |
Apr 25, 2018 | 160.65 | 161.19 | 157.17 | 159.86 | 350,245 | -1.09(-0.68%) |
Apr 24, 2018 | 163.45 | 166.18 | 159.70 | 160.95 | 333,564 | -1.63(-1.00%) |
Apr 23, 2018 | 163.78 | 164.90 | 161.68 | 162.58 | 393,001 | -1.20(-0.73%) |
Apr 20, 2018 | 165.39 | 165.46 | 162.18 | 163.78 | 889,286 | -1.70(-1.03%) |
Apr 19, 2018 | 165.90 | 166.89 | 164.50 | 165.48 | 923,405 | -1.02(-0.61%) |
Apr 18, 2018 | 164.67 | 166.60 | 162.96 | 166.50 | 643,897 | +1.92(+1.17%) |
Apr 17, 2018 | 161.27 | 164.95 | 160.90 | 164.58 | 604,071 | +4.59(+2.87%) |
Apr 16, 2018 | 158.35 | 160.25 | 156.99 | 159.99 | 574,327 | +3.01(+1.92%) |
Apr 13, 2018 | 159.59 | 159.62 | 156.22 | 156.98 | 155,734 | -2.06(-1.30%) |
Apr 12, 2018 | 157.84 | 159.75 | 157.07 | 159.04 | 228,844 | +2.03(+1.29%) |
Apr 11, 2018 | 156.69 | 158.83 | 156.67 | 157.01 | 288,470 | -0.91(-0.58%) |
Apr 10, 2018 | 156.48 | 158.86 | 155.60 | 157.92 | 421,670 | +3.57(+2.31%) |
Apr 09, 2018 | 154.96 | 157.41 | 154.08 | 154.35 | 406,289 | +0.84(+0.55%) |
Apr 06, 2018 | 156.19 | 157.39 | 152.27 | 153.51 | 404,516 | -4.28(-2.71%) |
Apr 05, 2018 | 158.61 | 160.37 | 157.14 | 157.79 | 289,042 | -0.13(-0.08%) |
Apr 04, 2018 | 153.91 | 158.53 | 152.77 | 157.92 | 406,686 | +1.85(+1.19%) |
Apr 03, 2018 | 154.39 | 157.78 | 153.68 | 156.07 | 437,056 | +2.20(+1.43%) |
Apr 02, 2018 | 156.66 | 158.96 | 152.64 | 153.87 | 446,004 | -2.82(-1.80%) |
Mar 29, 2018 | 156.69 | 156.69 | 156.69 | 0 | +1.82(+1.18%) | |
Mar 28, 2018 | 157.08 | 158.35 | 154.83 | 154.87 | 500,536 | -2.18(-1.39%) |
Mar 27, 2018 | 161.83 | 162.81 | 156.06 | 157.05 | 583,246 | -3.96(-2.46%) |
Mar 26, 2018 | 160.19 | 162.65 | 158.56 | 161.01 | 654,500 | +3.27(+2.07%) |
Mar 23, 2018 | 162.47 | 164.10 | 157.67 | 157.74 | 420,706 | -4.67(-2.88%) |
Mar 22, 2018 | 164.72 | 166.48 | 162.30 | 162.41 | 312,241 | -4.00(-2.40%) |
Mar 21, 2018 | 165.82 | 167.89 | 164.28 | 166.41 | 468,230 | +0.92(+0.56%) |
Mar 20, 2018 | 165.08 | 166.97 | 163.29 | 165.49 | 605,784 | +0.53(+0.32%) |
Mar 19, 2018 | 165.93 | 166.31 | 163.41 | 164.96 | 322,760 | -1.35(-0.81%) |
Mar 16, 2018 | 167.75 | 168.49 | 165.21 | 166.31 | 708,970 | -1.05(-0.63%) |
Mar 15, 2018 | 167.60 | 168.48 | 166.08 | 167.36 | 335,371 | +0.41(+0.25%) |
Mar 14, 2018 | 168.48 | 168.48 | 166.23 | 166.95 | 425,332 | -0.80(-0.48%) |
Mar 13, 2018 | 171.11 | 171.76 | 166.85 | 167.75 | 390,597 | -2.19(-1.29%) |
Mar 12, 2018 | 171.17 | 171.92 | 169.90 | 169.94 | 427,655 | -1.24(-0.72%) |
Mar 09, 2018 | 169.00 | 171.21 | 168.50 | 171.18 | 432,481 | +3.18(+1.89%) |
Mar 08, 2018 | 165.82 | 168.93 | 164.51 | 168.00 | 556,318 | +2.63(+1.59%) |
Mar 07, 2018 | 161.90 | 165.67 | 161.90 | 165.37 | 368,354 | +1.60(+0.98%) |
Mar 06, 2018 | 163.15 | 164.28 | 161.80 | 163.77 | 366,879 | +0.56(+0.34%) |
Mar 05, 2018 | 160.99 | 164.37 | 160.27 | 163.21 | 446,041 | +0.58(+0.36%) |
Mar 02, 2018 | 157.79 | 163.06 | 157.79 | 162.63 | 363,736 | +3.89(+2.45%) |
Mar 01, 2018 | 160.42 | 162.87 | 157.58 | 158.74 | 433,786 | -1.20(-0.75%) |
Feb 28, 2018 | 162.37 | 164.21 | 159.90 | 159.94 | 562,020 | -1.40(-0.87%) |
Feb 27, 2018 | 161.99 | 162.94 | 160.71 | 161.34 | 358,227 | -0.33(-0.20%) |
Feb 26, 2018 | 161.09 | 163.10 | 160.63 | 161.67 | 459,965 | +0.78(+0.48%) |
Feb 23, 2018 | 162.09 | 162.52 | 159.28 | 160.89 | 624,501 | -0.05(-0.03%) |
Feb 22, 2018 | 164.49 | 164.77 | 154.02 | 160.94 | 1,083,082 | -2.60(-1.59%) |
Feb 21, 2018 | 167.74 | 168.77 | 163.11 | 163.54 | 731,857 | -4.27(-2.54%) |
Feb 20, 2018 | 164.00 | 169.45 | 163.53 | 167.81 | 905,338 | +3.67(+2.24%) |
Feb 16, 2018 | 164.14 | 164.14 | 164.14 | 0 | +1.73(+1.07%) | |
Feb 15, 2018 | 158.94 | 162.64 | 158.07 | 162.41 | 380,464 | +4.71(+2.99%) |
Feb 14, 2018 | 153.07 | 157.85 | 152.69 | 157.70 | 321,890 | +3.50(+2.27%) |
Feb 13, 2018 | 152.70 | 154.57 | 152.62 | 154.20 | 271,481 | +0.46(+0.30%) |
Feb 12, 2018 | 151.08 | 154.62 | 150.64 | 153.74 | 455,361 | +3.33(+2.21%) |
Feb 09, 2018 | 150.33 | 152.34 | 146.01 | 150.41 | 596,841 | +1.57(+1.05%) |
Feb 08, 2018 | 155.03 | 157.47 | 148.79 | 148.84 | 574,980 | -6.19(-3.99%) |
Feb 07, 2018 | 156.23 | 157.95 | 154.58 | 155.03 | 443,438 | -2.07(-1.32%) |
Feb 06, 2018 | 152.84 | 157.65 | 152.38 | 157.10 | 558,759 | -0.84(-0.53%) |
Feb 05, 2018 | 160.11 | 161.64 | 156.00 | 157.94 | 365,804 | -2.35(-1.47%) |
Feb 02, 2018 | 162.29 | 163.40 | 160.22 | 160.29 | 379,979 | -3.11(-1.90%) |