Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 173.46 | 175.64 | 172.69 | 173.65 | 2,465,055 | +1.01(+0.58%) |
Apr 27, 2018 | 172.83 | 175.00 | 171.12 | 172.65 | 2,206,240 | +0.79(+0.46%) |
Apr 26, 2018 | 170.89 | 172.26 | 167.93 | 171.85 | 2,505,482 | +1.28(+0.75%) |
Apr 25, 2018 | 172.70 | 173.91 | 167.15 | 170.57 | 4,730,990 | -6.63(-3.74%) |
Apr 24, 2018 | 180.69 | 181.55 | 174.31 | 177.21 | 4,264,192 | -3.02(-1.68%) |
Apr 23, 2018 | 180.01 | 180.99 | 176.81 | 180.23 | 1,905,215 | +0.68(+0.38%) |
Apr 20, 2018 | 178.28 | 180.11 | 177.38 | 179.55 | 2,040,165 | +0.80(+0.45%) |
Apr 19, 2018 | 180.59 | 181.11 | 177.53 | 178.75 | 1,977,636 | -1.18(-0.65%) |
Apr 18, 2018 | 178.56 | 181.22 | 177.93 | 179.92 | 1,980,405 | +2.11(+1.19%) |
Apr 17, 2018 | 177.24 | 178.87 | 175.99 | 177.81 | 2,216,645 | +1.82(+1.03%) |
Apr 16, 2018 | 172.07 | 176.05 | 170.09 | 175.99 | 2,023,641 | +4.56(+2.66%) |
Apr 13, 2018 | 174.80 | 175.19 | 170.35 | 171.43 | 1,584,116 | -2.64(-1.52%) |
Apr 12, 2018 | 168.67 | 175.34 | 168.08 | 174.07 | 3,362,230 | +6.35(+3.79%) |
Apr 11, 2018 | 169.90 | 171.13 | 167.53 | 167.72 | 1,265,802 | -3.22(-1.88%) |
Apr 10, 2018 | 170.68 | 171.74 | 169.30 | 170.94 | 2,124,673 | +2.70(+1.61%) |
Apr 09, 2018 | 166.95 | 169.81 | 165.11 | 168.23 | 2,033,703 | +1.76(+1.06%) |
Apr 06, 2018 | 170.72 | 172.22 | 164.91 | 166.47 | 3,012,441 | -2.56(-1.52%) |
Apr 05, 2018 | 168.20 | 170.83 | 166.76 | 169.04 | 1,732,238 | +1.55(+0.92%) |
Apr 04, 2018 | 165.17 | 167.85 | 163.93 | 167.49 | 2,168,085 | -0.67(-0.40%) |
Apr 03, 2018 | 170.72 | 171.15 | 165.42 | 168.16 | 2,164,907 | -0.65(-0.39%) |
Apr 02, 2018 | 172.34 | 173.75 | 166.90 | 168.81 | 2,745,176 | -1.27(-0.75%) |
Mar 29, 2018 | 170.08 | 170.08 | 170.08 | 0 | +5.89(+3.59%) | |
Mar 28, 2018 | 165.03 | 165.48 | 161.41 | 164.19 | 2,425,544 | -1.58(-0.95%) |
Mar 27, 2018 | 167.09 | 170.86 | 164.71 | 165.76 | 3,166,741 | +0.68(+0.41%) |
Mar 26, 2018 | 165.91 | 167.23 | 162.28 | 165.08 | 2,693,533 | +1.04(+0.64%) |
Mar 23, 2018 | 170.01 | 170.97 | 162.68 | 164.04 | 6,351,855 | +0.32(+0.19%) |
Mar 22, 2018 | 164.78 | 167.17 | 162.34 | 163.72 | 4,003,488 | -3.15(-1.89%) |
Mar 21, 2018 | 170.72 | 170.72 | 166.56 | 166.87 | 6,090,971 | -4.92(-2.86%) |
Mar 20, 2018 | 169.39 | 173.29 | 168.83 | 171.79 | 1,862,329 | +2.40(+1.42%) |
Mar 19, 2018 | 171.33 | 171.33 | 168.17 | 169.39 | 1,573,239 | -2.93(-1.70%) |
Mar 16, 2018 | 174.20 | 174.52 | 171.48 | 172.32 | 2,177,824 | -1.35(-0.78%) |
Mar 15, 2018 | 172.54 | 175.00 | 172.26 | 173.67 | 1,654,407 | +0.92(+0.53%) |
Mar 14, 2018 | 173.40 | 174.68 | 171.30 | 172.75 | 2,158,055 | -0.18(-0.10%) |
Mar 13, 2018 | 178.78 | 178.84 | 172.27 | 172.93 | 4,036,730 | -5.95(-3.33%) |
Mar 12, 2018 | 176.47 | 179.37 | 175.51 | 178.88 | 5,316,213 | +2.71(+1.54%) |
Mar 09, 2018 | 176.48 | 179.77 | 171.99 | 176.17 | 10,087,747 | +9.12(+5.46%) |
Mar 08, 2018 | 161.57 | 168.37 | 160.05 | 167.05 | 6,748,624 | +9.98(+6.35%) |
Mar 07, 2018 | 157.84 | 157.07 | 1,635,591 | +1.52(+0.98%) | ||
Mar 06, 2018 | 155.41 | 156.03 | 152.97 | 155.55 | 1,338,003 | +1.60(+1.04%) |
Mar 05, 2018 | 150.47 | 155.49 | 147.98 | 153.95 | 3,005,946 | +1.87(+1.23%) |
Mar 02, 2018 | 150.89 | 152.49 | 146.00 | 152.08 | 4,447,060 | -0.34(-0.22%) |
Mar 01, 2018 | 156.92 | 157.12 | 152.27 | 152.42 | 2,743,641 | -3.81(-2.44%) |
Feb 28, 2018 | 157.38 | 158.51 | 155.60 | 156.22 | 2,763,627 | -1.16(-0.74%) |
Feb 27, 2018 | 158.01 | 158.23 | 155.30 | 157.39 | 2,169,247 | -0.23(-0.15%) |
Feb 26, 2018 | 156.75 | 158.08 | 155.95 | 157.62 | 1,903,979 | +1.74(+1.12%) |
Feb 23, 2018 | 153.89 | 156.13 | 153.06 | 155.88 | 2,042,371 | +2.74(+1.79%) |
Feb 22, 2018 | 151.16 | 153.13 | 2,692,037 | -2.02(-1.30%) | ||
Feb 21, 2018 | 153.60 | 157.61 | 153.46 | 155.16 | 2,098,428 | +1.34(+0.87%) |
Feb 20, 2018 | 152.84 | 155.68 | 152.50 | 153.81 | 2,050,134 | +0.60(+0.39%) |
Feb 16, 2018 | 153.22 | 153.22 | 153.22 | 0 | +0.25(+0.16%) | |
Feb 15, 2018 | 153.50 | 155.09 | 151.28 | 152.97 | 2,831,731 | -0.14(-0.09%) |
Feb 14, 2018 | 152.50 | 154.24 | 151.60 | 153.11 | 2,269,221 | -0.00(-0.00%) |
Feb 13, 2018 | 153.93 | 153.11 | 2,282,096 | +1.62(+1.07%) | ||
Feb 12, 2018 | 155.86 | 155.99 | 150.84 | 151.49 | 3,686,105 | -3.07(-1.99%) |
Feb 09, 2018 | 156.82 | 156.90 | 149.60 | 154.56 | 5,926,958 | -2.84(-1.81%) |
Feb 08, 2018 | 165.70 | 166.63 | 157.28 | 157.40 | 5,712,217 | -7.48(-4.53%) |
Feb 07, 2018 | 163.24 | 167.46 | 161.05 | 164.88 | 16,900,656 | +13.11(+8.64%) |
Feb 06, 2018 | 152.03 | 155.89 | 150.86 | 151.77 | 3,948,905 | -3.58(-2.30%) |
Feb 05, 2018 | 154.00 | 158.80 | 153.70 | 155.35 | 5,278,187 | +0.47(+0.31%) |
Feb 02, 2018 | 156.17 | 160.86 | 154.35 | 154.87 | 5,806,221 | -3.65(-2.30%) |