Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 170.41 | 171.81 | 167.33 | 168.33 | 3,285,258 | -2.00(-1.17%) |
Apr 27, 2018 | 174.90 | 175.27 | 168.82 | 170.33 | 3,347,384 | -2.86(-1.65%) |
Apr 26, 2018 | 173.63 | 175.54 | 171.75 | 173.19 | 3,970,154 | +3.39(+2.00%) |
Apr 25, 2018 | 169.18 | 172.44 | 165.25 | 169.79 | 3,434,904 | +0.77(+0.46%) |
Apr 24, 2018 | 176.34 | 177.77 | 166.10 | 169.02 | 5,534,920 | -5.49(-3.15%) |
Apr 23, 2018 | 176.01 | 178.65 | 173.22 | 174.51 | 3,833,714 | -0.05(-0.03%) |
Apr 20, 2018 | 173.47 | 177.43 | 172.81 | 174.56 | 5,475,729 | +1.38(+0.80%) |
Apr 19, 2018 | 180.63 | 182.96 | 171.72 | 173.18 | 9,644,568 | -12.17(-6.57%) |
Apr 18, 2018 | 182.13 | 186.07 | 178.74 | 185.35 | 10,015,585 | -7.79(-4.03%) |
Apr 17, 2018 | 188.49 | 193.61 | 187.61 | 193.13 | 6,651,316 | +7.99(+4.31%) |
Apr 16, 2018 | 186.69 | 187.29 | 183.38 | 185.15 | 2,132,088 | -0.17(-0.09%) |
Apr 13, 2018 | 189.70 | 189.72 | 184.44 | 185.32 | 2,376,212 | -2.07(-1.11%) |
Apr 12, 2018 | 185.39 | 188.23 | 183.97 | 187.40 | 3,390,737 | +4.69(+2.57%) |
Apr 11, 2018 | 180.33 | 185.07 | 179.84 | 182.70 | 2,692,241 | +0.63(+0.34%) |
Apr 10, 2018 | 180.93 | 183.79 | 178.40 | 182.07 | 2,983,120 | +6.41(+3.65%) |
Apr 09, 2018 | 175.40 | 181.66 | 174.74 | 175.66 | 2,920,343 | +2.25(+1.30%) |
Apr 06, 2018 | 173.65 | 178.53 | 172.00 | 173.41 | 3,434,428 | -3.97(-2.24%) |
Apr 05, 2018 | 184.36 | 185.02 | 174.83 | 177.39 | 3,880,533 | -6.05(-3.30%) |
Apr 04, 2018 | 173.28 | 184.34 | 173.28 | 183.44 | 4,066,617 | +3.36(+1.87%) |
Apr 03, 2018 | 180.03 | 181.53 | 176.41 | 180.07 | 2,948,142 | +3.73(+2.12%) |
Apr 02, 2018 | 183.28 | 184.55 | 174.05 | 176.34 | 3,902,317 | -8.45(-4.57%) |
Mar 29, 2018 | 184.79 | 184.79 | 184.79 | 0 | +6.32(+3.54%) | |
Mar 28, 2018 | 181.58 | 183.51 | 176.70 | 178.47 | 3,873,089 | -5.83(-3.16%) |
Mar 27, 2018 | 199.41 | 199.62 | 182.52 | 184.30 | 4,718,078 | -11.22(-5.74%) |
Mar 26, 2018 | 191.61 | 195.58 | 188.53 | 195.53 | 3,801,557 | +11.22(+6.09%) |
Mar 23, 2018 | 194.70 | 196.83 | 184.25 | 184.31 | 5,742,655 | -11.09(-5.67%) |
Mar 22, 2018 | 200.57 | 202.78 | 195.25 | 195.40 | 3,568,834 | -8.60(-4.22%) |
Mar 21, 2018 | 201.81 | 207.22 | 201.03 | 204.00 | 3,921,844 | +4.68(+2.35%) |
Mar 20, 2018 | 198.74 | 201.19 | 198.25 | 199.32 | 2,444,541 | +1.41(+0.71%) |
Mar 19, 2018 | 198.62 | 199.24 | 192.88 | 197.91 | 4,505,238 | -3.95(-1.96%) |
Mar 16, 2018 | 203.91 | 204.66 | 201.28 | 201.86 | 2,743,826 | -1.06(-0.52%) |
Mar 15, 2018 | 203.75 | 206.48 | 202.43 | 202.91 | 2,689,270 | +0.40(+0.20%) |
Mar 14, 2018 | 202.84 | 205.68 | 201.07 | 202.51 | 3,617,081 | -1.21(-0.59%) |
Mar 13, 2018 | 209.24 | 213.65 | 202.32 | 203.72 | 5,436,875 | -4.26(-2.05%) |
Mar 12, 2018 | 205.11 | 209.21 | 202.84 | 207.98 | 5,418,642 | +3.37(+1.64%) |
Mar 09, 2018 | 194.91 | 205.64 | 194.60 | 204.61 | 7,318,410 | +11.11(+5.74%) |
Mar 08, 2018 | 194.65 | 195.51 | 191.88 | 193.51 | 4,129,391 | +0.91(+0.47%) |
Mar 07, 2018 | 193.16 | 192.60 | 6,177,189 | +3.46(+1.83%) | ||
Mar 06, 2018 | 182.05 | 190.56 | 181.47 | 189.14 | 8,376,625 | +8.86(+4.91%) |
Mar 05, 2018 | 174.96 | 181.48 | 173.51 | 180.28 | 3,626,448 | +3.78(+2.14%) |
Mar 02, 2018 | 167.90 | 176.82 | 165.28 | 176.50 | 3,059,389 | +4.05(+2.35%) |
Mar 01, 2018 | 174.65 | 177.51 | 170.68 | 172.45 | 3,309,457 | -1.62(-0.93%) |
Feb 28, 2018 | 176.42 | 178.44 | 173.59 | 174.08 | 3,976,908 | -1.46(-0.83%) |
Feb 27, 2018 | 179.78 | 181.27 | 175.45 | 175.54 | 3,110,585 | -4.50(-2.50%) |
Feb 26, 2018 | 176.53 | 180.53 | 175.25 | 180.04 | 2,601,802 | +4.84(+2.76%) |
Feb 23, 2018 | 172.61 | 175.72 | 171.13 | 175.20 | 2,454,832 | +4.30(+2.52%) |
Feb 22, 2018 | 169.60 | 170.90 | 1,931,464 | -0.79(-0.46%) | ||
Feb 21, 2018 | 176.52 | 176.93 | 171.66 | 171.69 | 3,604,384 | -3.82(-2.18%) |
Feb 20, 2018 | 169.60 | 177.88 | 169.13 | 175.51 | 3,630,946 | +5.02(+2.94%) |
Feb 16, 2018 | 170.49 | 170.49 | 170.49 | 0 | +2.00(+1.18%) | |
Feb 15, 2018 | 166.01 | 168.56 | 162.78 | 168.50 | 4,576,729 | +2.45(+1.48%) |
Feb 14, 2018 | 155.51 | 166.12 | 155.15 | 166.05 | 6,422,932 | +9.48(+6.06%) |
Feb 13, 2018 | 156.72 | 152.54 | 156.56 | 3,128,050 | -0.35(-0.23%) | |
Feb 12, 2018 | 152.80 | 158.31 | 151.76 | 156.92 | 4,573,302 | +6.42(+4.27%) |
Feb 09, 2018 | 150.45 | 151.78 | 142.29 | 150.50 | 6,543,636 | +3.30(+2.24%) |
Feb 08, 2018 | 156.66 | 157.03 | 147.17 | 147.19 | 5,433,705 | -8.53(-5.48%) |
Feb 07, 2018 | 159.53 | 162.80 | 155.69 | 155.72 | 3,747,721 | -6.09(-3.76%) |
Feb 06, 2018 | 152.88 | 162.41 | 151.81 | 161.81 | 6,485,270 | +7.25(+4.69%) |
Feb 05, 2018 | 159.23 | 165.87 | 155.69 | 154.56 | 6,473,903 | -7.90(-4.86%) |
Feb 02, 2018 | 169.40 | 169.40 | 161.84 | 162.46 | 6,092,266 | -9.12(-5.31%) |