Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 175.73 | 177.65 | 174.70 | 176.17 | 14,837,749 | +1.36(+0.78%) |
Apr 27, 2018 | 174.76 | 175.74 | 171.71 | 174.81 | 15,264,997 | +3.22(+1.87%) |
Apr 26, 2018 | 170.95 | 172.05 | 169.77 | 171.59 | 13,561,160 | +3.63(+2.16%) |
Apr 25, 2018 | 168.26 | 169.03 | 164.43 | 167.96 | 17,357,548 | -2.83(-1.66%) |
Apr 24, 2018 | 175.27 | 175.64 | 168.42 | 170.79 | 14,760,252 | -2.45(-1.41%) |
Apr 23, 2018 | 176.26 | 176.94 | 172.39 | 173.24 | 12,191,473 | -3.49(-1.98%) |
Apr 20, 2018 | 176.98 | 178.95 | 175.18 | 176.73 | 14,667,636 | -2.25(-1.26%) |
Apr 19, 2018 | 180.83 | 181.19 | 177.14 | 178.98 | 12,144,113 | -1.27(-0.71%) |
Apr 18, 2018 | 176.53 | 180.45 | 175.28 | 180.26 | 17,193,776 | +3.93(+2.23%) |
Apr 17, 2018 | 172.51 | 176.96 | 172.51 | 176.33 | 16,499,001 | +3.95(+2.29%) |
Apr 16, 2018 | 169.73 | 172.47 | 168.74 | 172.38 | 9,998,249 | +2.62(+1.55%) |
Apr 13, 2018 | 174.38 | 174.46 | 168.80 | 169.76 | 13,708,026 | -3.83(-2.21%) |
Apr 12, 2018 | 173.60 | 175.54 | 172.25 | 173.59 | 11,275,794 | +0.55(+0.32%) |
Apr 11, 2018 | 174.14 | 175.80 | 172.42 | 173.03 | 10,300,979 | -1.72(-0.98%) |
Apr 10, 2018 | 172.78 | 175.52 | 171.54 | 174.75 | 20,860,954 | +7.13(+4.26%) |
Apr 09, 2018 | 167.50 | 170.43 | 166.37 | 167.62 | 14,911,194 | +2.32(+1.40%) |
Apr 06, 2018 | 167.59 | 169.99 | 164.19 | 165.30 | 18,454,758 | -4.98(-2.93%) |
Apr 05, 2018 | 173.15 | 174.22 | 168.90 | 170.28 | 18,396,316 | +0.49(+0.29%) |
Apr 04, 2018 | 164.67 | 170.12 | 163.93 | 169.79 | 24,889,134 | -2.56(-1.49%) |
Apr 03, 2018 | 176.88 | 177.20 | 170.71 | 172.35 | 20,231,218 | -2.90(-1.66%) |
Apr 02, 2018 | 180.38 | 181.08 | 173.42 | 175.25 | 16,233,250 | -5.85(-3.23%) |
Mar 29, 2018 | 181.10 | 181.10 | 181.10 | 0 | +4.57(+2.59%) | |
Mar 28, 2018 | 178.33 | 181.01 | 175.22 | 176.54 | 20,336,174 | -2.94(-1.64%) |
Mar 27, 2018 | 189.69 | 189.70 | 178.26 | 179.48 | 16,840,488 | -8.50(-4.52%) |
Mar 26, 2018 | 185.40 | 188.09 | 181.88 | 187.97 | 16,980,812 | +9.18(+5.13%) |
Mar 23, 2018 | 184.37 | 185.98 | 178.01 | 178.80 | 18,965,976 | -3.41(-1.87%) |
Mar 22, 2018 | 188.22 | 189.84 | 182.15 | 182.20 | 25,681,234 | -10.51(-5.45%) |
Mar 21, 2018 | 196.16 | 196.24 | 191.99 | 192.71 | 12,207,085 | -3.60(-1.83%) |
Mar 20, 2018 | 192.36 | 196.57 | 191.96 | 196.31 | 12,108,713 | +4.36(+2.27%) |
Mar 19, 2018 | 195.37 | 195.80 | 190.24 | 191.95 | 19,939,728 | -5.67(-2.87%) |
Mar 16, 2018 | 195.77 | 197.72 | 194.64 | 197.62 | 27,310,922 | +1.20(+0.61%) |
Mar 15, 2018 | 195.81 | 198.83 | 193.91 | 196.42 | 34,058,232 | +6.41(+3.38%) |
Mar 14, 2018 | 187.77 | 191.06 | 187.70 | 190.01 | 20,295,138 | +4.09(+2.20%) |
Mar 13, 2018 | 191.31 | 191.67 | 184.90 | 185.91 | 15,018,771 | -4.27(-2.25%) |
Mar 12, 2018 | 189.75 | 191.82 | 188.37 | 190.18 | 18,058,790 | +2.16(+1.15%) |
Mar 09, 2018 | 187.12 | 188.17 | 185.52 | 188.02 | 14,399,354 | +3.32(+1.80%) |
Mar 08, 2018 | 186.54 | 187.71 | 184.09 | 184.70 | 14,518,226 | -1.84(-0.99%) |
Mar 07, 2018 | 186.56 | 186.54 | 13,907,237 | +1.66(+0.90%) | ||
Mar 06, 2018 | 182.73 | 185.52 | 182.37 | 184.88 | 17,963,216 | +5.69(+3.18%) |
Mar 05, 2018 | 177.03 | 179.54 | 174.72 | 179.19 | 15,853,683 | +1.81(+1.02%) |
Mar 02, 2018 | 175.65 | 177.84 | 173.13 | 177.38 | 19,163,260 | -2.20(-1.23%) |
Mar 01, 2018 | 183.71 | 184.97 | 177.66 | 179.58 | 17,511,718 | -4.09(-2.23%) |
Feb 28, 2018 | 184.77 | 185.68 | 182.55 | 183.67 | 19,606,432 | -2.09(-1.13%) |
Feb 27, 2018 | 190.03 | 191.00 | 184.73 | 185.76 | 23,511,946 | -5.85(-3.05%) |
Feb 26, 2018 | 191.88 | 192.56 | 188.12 | 191.61 | 19,708,196 | +0.89(+0.47%) |
Feb 23, 2018 | 187.66 | 190.84 | 187.43 | 190.73 | 17,164,958 | +4.48(+2.41%) |
Feb 22, 2018 | 185.28 | 186.25 | 12,440,684 | -0.07(-0.04%) | ||
Feb 21, 2018 | 186.86 | 190.61 | 185.96 | 186.31 | 22,355,650 | +1.61(+0.87%) |
Feb 20, 2018 | 181.23 | 186.32 | 180.57 | 184.71 | 15,045,072 | +3.46(+1.91%) |
Feb 16, 2018 | 181.24 | 181.24 | 181.24 | 0 | -3.72(-2.01%) | |
Feb 15, 2018 | 186.74 | 187.05 | 183.06 | 184.96 | 14,546,721 | +0.68(+0.37%) |
Feb 14, 2018 | 176.84 | 184.45 | 176.53 | 184.28 | 21,312,084 | +7.41(+4.19%) |
Feb 13, 2018 | 176.87 | 15,693,456 | +1.79(+1.02%) | |||
Feb 12, 2018 | 178.05 | 178.39 | 172.76 | 175.09 | 18,511,328 | +0.76(+0.44%) |
Feb 09, 2018 | 172.80 | 175.21 | 166.69 | 174.33 | 28,426,604 | +2.93(+1.71%) |
Feb 08, 2018 | 179.85 | 180.67 | 170.80 | 171.40 | 32,441,236 | -6.51(-3.66%) |
Feb 07, 2018 | 181.07 | 184.35 | 177.91 | 177.91 | 19,910,152 | -4.81(-2.63%) |
Feb 06, 2018 | 172.40 | 183.13 | 171.86 | 182.71 | 36,257,744 | +3.24(+1.80%) |
Feb 05, 2018 | 181.26 | 187.82 | 177.51 | 179.48 | 31,417,554 | -5.35(-2.89%) |
Feb 02, 2018 | 192.21 | 193.08 | 184.32 | 184.82 | 32,667,226 | -4.84(-2.55%) |