Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 184.01 | 185.31 | 178.83 | 178.86 | 507,443 | -4.50(-2.46%) |
Apr 27, 2018 | 181.84 | 183.76 | 180.71 | 183.36 | 573,719 | +1.77(+0.97%) |
Apr 26, 2018 | 180.44 | 182.59 | 178.99 | 181.59 | 676,819 | +1.85(+1.03%) |
Apr 25, 2018 | 175.55 | 180.90 | 173.18 | 179.75 | 962,597 | +4.67(+2.67%) |
Apr 24, 2018 | 183.82 | 188.15 | 172.19 | 175.07 | 653,976 | -8.52(-4.64%) |
Apr 23, 2018 | 184.47 | 188.94 | 181.66 | 183.59 | 954,417 | +1.30(+0.72%) |
Apr 20, 2018 | 187.55 | 188.23 | 181.14 | 182.29 | 604,094 | -5.33(-2.84%) |
Apr 19, 2018 | 190.34 | 190.67 | 184.50 | 187.62 | 559,551 | -2.70(-1.42%) |
Apr 18, 2018 | 190.99 | 192.05 | 190.02 | 190.32 | 353,390 | -0.08(-0.04%) |
Apr 17, 2018 | 189.91 | 191.38 | 188.49 | 190.40 | 229,429 | +2.28(+1.21%) |
Apr 16, 2018 | 185.70 | 189.51 | 184.11 | 188.13 | 326,801 | +4.33(+2.36%) |
Apr 13, 2018 | 188.72 | 189.00 | 183.62 | 183.80 | 287,955 | -3.15(-1.68%) |
Apr 12, 2018 | 185.47 | 188.53 | 184.31 | 186.94 | 290,481 | +2.35(+1.27%) |
Apr 11, 2018 | 184.90 | 186.07 | 182.58 | 184.59 | 275,942 | -1.30(-0.70%) |
Apr 10, 2018 | 186.08 | 189.07 | 185.07 | 185.90 | 446,821 | +1.77(+0.96%) |
Apr 09, 2018 | 186.87 | 187.20 | 183.78 | 184.12 | 297,394 | -0.78(-0.42%) |
Apr 06, 2018 | 187.72 | 189.26 | 183.24 | 184.90 | 429,663 | -4.84(-2.55%) |
Apr 05, 2018 | 191.69 | 192.59 | 188.44 | 189.74 | 344,963 | -0.57(-0.30%) |
Apr 04, 2018 | 184.86 | 190.62 | 184.71 | 190.31 | 412,126 | +1.56(+0.83%) |
Apr 03, 2018 | 186.13 | 189.53 | 182.87 | 188.75 | 368,199 | +3.74(+2.02%) |
Apr 02, 2018 | 188.64 | 189.34 | 183.31 | 185.01 | 621,144 | -4.02(-2.13%) |
Mar 29, 2018 | 189.03 | 189.03 | 189.03 | 0 | +3.84(+2.07%) | |
Mar 28, 2018 | 187.07 | 187.68 | 184.08 | 185.19 | 301,038 | -1.01(-0.54%) |
Mar 27, 2018 | 189.88 | 189.88 | 185.29 | 186.20 | 437,821 | -2.56(-1.35%) |
Mar 26, 2018 | 188.88 | 190.50 | 185.56 | 188.75 | 402,504 | +1.74(+0.93%) |
Mar 23, 2018 | 189.99 | 191.28 | 186.84 | 187.01 | 360,726 | -3.09(-1.63%) |
Mar 22, 2018 | 193.06 | 195.25 | 190.07 | 190.10 | 345,400 | -4.82(-2.47%) |
Mar 21, 2018 | 194.05 | 196.47 | 193.92 | 194.92 | 202,855 | +1.53(+0.79%) |
Mar 20, 2018 | 192.67 | 195.01 | 191.06 | 193.39 | 277,626 | +0.77(+0.40%) |
Mar 19, 2018 | 195.43 | 195.43 | 191.50 | 192.62 | 228,687 | -3.07(-1.57%) |
Mar 16, 2018 | 188.05 | 197.02 | 184.55 | 195.69 | 704,498 | +0.62(+0.32%) |
Mar 15, 2018 | 195.76 | 196.32 | 194.14 | 195.07 | 285,457 | -0.70(-0.36%) |
Mar 14, 2018 | 197.08 | 197.08 | 192.62 | 195.78 | 347,816 | -0.04(-0.02%) |
Mar 13, 2018 | 195.87 | 197.80 | 195.00 | 195.81 | 253,826 | +0.57(+0.29%) |
Mar 12, 2018 | 193.73 | 196.60 | 193.53 | 195.24 | 241,836 | +1.95(+1.01%) |
Mar 09, 2018 | 191.00 | 193.49 | 190.62 | 193.29 | 184,209 | +3.23(+1.70%) |
Mar 08, 2018 | 189.82 | 190.66 | 188.51 | 190.06 | 280,011 | +1.60(+0.85%) |
Mar 07, 2018 | 189.32 | 188.47 | 351,855 | +1.52(+0.81%) | ||
Mar 06, 2018 | 184.49 | 187.22 | 183.35 | 186.95 | 305,675 | +3.19(+1.74%) |
Mar 05, 2018 | 181.53 | 184.89 | 180.48 | 183.75 | 375,171 | +1.21(+0.66%) |
Mar 02, 2018 | 179.71 | 183.00 | 176.60 | 182.55 | 533,316 | +1.42(+0.78%) |
Mar 01, 2018 | 189.63 | 189.63 | 180.46 | 181.12 | 658,380 | -7.67(-4.06%) |
Feb 28, 2018 | 191.90 | 192.75 | 188.65 | 188.79 | 397,741 | -2.71(-1.42%) |
Feb 27, 2018 | 193.81 | 194.55 | 191.39 | 191.50 | 237,783 | -2.31(-1.19%) |
Feb 26, 2018 | 194.11 | 195.31 | 191.72 | 193.81 | 303,685 | +0.33(+0.17%) |
Feb 23, 2018 | 191.61 | 193.96 | 191.10 | 193.48 | 326,710 | +3.35(+1.76%) |
Feb 22, 2018 | 188.33 | 190.78 | 187.91 | 190.13 | 384,175 | +3.21(+1.72%) |
Feb 21, 2018 | 188.16 | 190.97 | 186.71 | 186.92 | 306,670 | -0.52(-0.28%) |
Feb 20, 2018 | 189.57 | 191.96 | 186.12 | 187.44 | 296,804 | -2.38(-1.25%) |
Feb 16, 2018 | 189.82 | 189.82 | 189.82 | 0 | -1.37(-0.72%) | |
Feb 15, 2018 | 190.53 | 192.09 | 188.44 | 191.19 | 313,249 | +3.23(+1.72%) |
Feb 14, 2018 | 183.16 | 188.64 | 182.97 | 187.96 | 295,926 | +3.41(+1.85%) |
Feb 13, 2018 | 183.38 | 184.55 | 289,834 | -1.64(-0.88%) | ||
Feb 12, 2018 | 184.81 | 189.18 | 184.15 | 186.19 | 502,106 | +3.46(+1.89%) |
Feb 09, 2018 | 179.69 | 184.22 | 175.45 | 182.73 | 626,088 | +4.63(+2.60%) |
Feb 08, 2018 | 187.26 | 178.78 | 178.10 | 372,089 | -7.33(-3.95%) | |
Feb 07, 2018 | 182.72 | 186.91 | 182.72 | 185.42 | 378,968 | +2.91(+1.59%) |
Feb 06, 2018 | 180.92 | 186.22 | 176.74 | 182.52 | 762,280 | -9.25(-4.83%) |
Feb 05, 2018 | 191.61 | 196.85 | 188.94 | 191.77 | 580,996 | -1.94(-1.00%) |
Feb 02, 2018 | 196.35 | 197.86 | 193.71 | 193.71 | 263,180 | -3.88(-1.97%) |