Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 161.62 | 162.32 | 159.73 | 159.73 | 4,828,137 | -1.44(-0.89%) |
Apr 27, 2018 | 160.33 | 161.67 | 158.93 | 161.17 | 5,070,220 | +0.64(+0.40%) |
Apr 26, 2018 | 154.25 | 160.71 | 153.92 | 160.53 | 10,159,856 | +7.20(+4.70%) |
Apr 25, 2018 | 152.19 | 153.91 | 150.87 | 153.33 | 6,464,187 | +0.98(+0.64%) |
Apr 24, 2018 | 154.98 | 155.58 | 151.30 | 152.35 | 5,130,956 | -1.21(-0.79%) |
Apr 23, 2018 | 153.53 | 154.18 | 152.24 | 153.56 | 3,455,090 | +0.56(+0.37%) |
Apr 20, 2018 | 153.72 | 154.62 | 152.40 | 153.00 | 5,794,695 | -0.06(-0.04%) |
Apr 19, 2018 | 155.15 | 155.32 | 151.93 | 153.06 | 6,255,774 | -2.39(-1.54%) |
Apr 18, 2018 | 151.26 | 155.80 | 151.25 | 155.45 | 6,777,532 | +4.27(+2.82%) |
Apr 17, 2018 | 151.92 | 152.33 | 150.48 | 151.18 | 3,594,021 | +0.41(+0.28%) |
Apr 16, 2018 | 150.59 | 151.78 | 149.81 | 150.77 | 4,088,514 | +1.41(+0.94%) |
Apr 13, 2018 | 150.82 | 151.70 | 148.86 | 149.36 | 4,987,853 | -0.48(-0.32%) |
Apr 12, 2018 | 149.80 | 150.60 | 149.44 | 149.84 | 3,928,787 | +0.43(+0.29%) |
Apr 11, 2018 | 148.67 | 151.31 | 148.49 | 149.41 | 4,890,531 | -0.54(-0.36%) |
Apr 10, 2018 | 150.42 | 150.56 | 148.87 | 149.96 | 5,567,464 | +0.85(+0.57%) |
Apr 09, 2018 | 151.31 | 151.56 | 148.99 | 149.11 | 5,876,405 | -1.68(-1.11%) |
Apr 06, 2018 | 153.84 | 154.30 | 149.83 | 150.78 | 6,058,862 | -4.05(-2.61%) |
Apr 05, 2018 | 153.85 | 155.62 | 153.26 | 154.83 | 4,255,834 | +1.46(+0.95%) |
Apr 04, 2018 | 147.63 | 153.72 | 147.30 | 153.37 | 5,503,513 | +3.18(+2.12%) |
Apr 03, 2018 | 149.34 | 151.21 | 149.04 | 150.19 | 6,112,245 | +0.74(+0.50%) |
Apr 02, 2018 | 153.12 | 153.59 | 147.30 | 149.44 | 8,363,814 | -4.62(-3.00%) |
Mar 29, 2018 | 154.06 | 154.06 | 154.06 | 0 | +3.01(+1.99%) | |
Mar 28, 2018 | 151.47 | 153.45 | 150.33 | 151.05 | 4,995,942 | +0.07(+0.05%) |
Mar 27, 2018 | 153.32 | 154.48 | 150.05 | 150.98 | 5,451,850 | -1.47(-0.96%) |
Mar 26, 2018 | 150.49 | 152.82 | 149.98 | 152.45 | 8,472,623 | +3.96(+2.67%) |
Mar 23, 2018 | 152.33 | 153.47 | 148.29 | 148.49 | 6,966,278 | -3.02(-1.99%) |
Mar 22, 2018 | 153.35 | 154.34 | 151.33 | 151.51 | 6,076,516 | -2.36(-1.53%) |
Mar 21, 2018 | 154.16 | 155.70 | 153.58 | 153.87 | 4,040,890 | -0.12(-0.08%) |
Mar 20, 2018 | 153.54 | 154.62 | 153.13 | 153.99 | 4,799,286 | +0.92(+0.60%) |
Mar 19, 2018 | 154.41 | 154.99 | 152.12 | 153.07 | 5,488,856 | -1.61(-1.04%) |
Mar 16, 2018 | 154.22 | 155.93 | 153.83 | 154.68 | 9,730,978 | +0.77(+0.50%) |
Mar 15, 2018 | 153.59 | 155.46 | 152.75 | 153.91 | 4,554,457 | +0.57(+0.37%) |
Mar 14, 2018 | 154.80 | 155.29 | 152.03 | 153.34 | 5,242,251 | -0.81(-0.53%) |
Mar 13, 2018 | 155.23 | 156.40 | 153.73 | 154.16 | 7,089,691 | -1.17(-0.76%) |
Mar 12, 2018 | 157.68 | 158.23 | 155.19 | 155.33 | 5,775,685 | -2.12(-1.35%) |
Mar 09, 2018 | 154.72 | 157.52 | 153.78 | 157.45 | 5,179,897 | +3.65(+2.37%) |
Mar 08, 2018 | 155.10 | 155.56 | 152.76 | 153.80 | 5,492,894 | -0.55(-0.36%) |
Mar 07, 2018 | 155.58 | 152.83 | 154.35 | 5,550,989 | -1.75(-1.12%) | |
Mar 06, 2018 | 157.06 | 157.06 | 154.28 | 156.11 | 6,166,803 | -0.09(-0.06%) |
Mar 05, 2018 | 152.86 | 156.64 | 152.72 | 156.19 | 6,686,982 | +2.82(+1.84%) |
Mar 02, 2018 | 152.74 | 154.00 | 151.55 | 153.38 | 6,598,499 | -1.01(-0.66%) |
Mar 01, 2018 | 157.06 | 158.48 | 153.20 | 154.39 | 7,123,692 | -2.26(-1.44%) |
Feb 28, 2018 | 158.49 | 160.41 | 156.65 | 156.65 | 7,465,718 | -2.33(-1.46%) |
Feb 27, 2018 | 162.32 | 162.65 | 158.96 | 158.98 | 5,373,609 | -2.99(-1.85%) |
Feb 26, 2018 | 162.58 | 163.11 | 161.46 | 161.97 | 5,402,746 | +0.09(+0.06%) |
Feb 23, 2018 | 160.03 | 161.93 | 159.53 | 161.88 | 5,021,142 | +2.47(+1.55%) |
Feb 22, 2018 | 160.04 | 159.40 | 6,578,110 | +2.07(+1.32%) | ||
Feb 21, 2018 | 160.90 | 161.32 | 157.16 | 157.33 | 8,753,244 | -3.14(-1.95%) |
Feb 20, 2018 | 163.21 | 164.53 | 160.12 | 160.47 | 10,376,869 | -0.22(-0.14%) |
Feb 16, 2018 | 160.69 | 160.69 | 160.69 | 0 | +1.46(+0.92%) | |
Feb 15, 2018 | 160.88 | 158.18 | 159.23 | 5,947,549 | +0.50(+0.31%) | |
Feb 14, 2018 | 156.32 | 159.05 | 155.60 | 158.73 | 7,868,172 | +0.83(+0.53%) |
Feb 13, 2018 | 157.48 | 158.13 | 155.47 | 157.90 | 4,969,672 | -0.29(-0.18%) |
Feb 12, 2018 | 160.33 | 160.72 | 157.63 | 158.19 | 7,890,478 | -0.05(-0.03%) |
Feb 09, 2018 | 157.49 | 159.86 | 151.08 | 158.24 | 10,540,819 | +2.49(+1.60%) |
Feb 08, 2018 | 164.27 | 164.27 | 155.50 | 155.75 | 8,412,137 | -8.66(-5.26%) |
Feb 07, 2018 | 163.92 | 167.18 | 163.05 | 164.40 | 6,998,714 | +0.22(+0.13%) |
Feb 06, 2018 | 153.51 | 164.98 | 150.76 | 164.19 | 13,591,151 | +4.20(+2.63%) |
Feb 05, 2018 | 163.35 | 166.99 | 155.03 | 159.99 | 12,239,288 | -6.72(-4.03%) |
Feb 02, 2018 | 171.24 | 171.29 | 166.25 | 166.71 | 7,189,480 | -5.10(-2.97%) |