Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 174.73 | 176.18 | 172.43 | 172.51 | 283,307 | -2.07(-1.19%) |
Apr 27, 2018 | 177.09 | 177.09 | 174.18 | 174.59 | 236,772 | -2.37(-1.34%) |
Apr 26, 2018 | 176.61 | 178.24 | 175.35 | 176.96 | 252,169 | +0.70(+0.40%) |
Apr 25, 2018 | 175.85 | 177.75 | 175.27 | 176.25 | 339,202 | +0.11(+0.06%) |
Apr 24, 2018 | 175.96 | 179.26 | 174.97 | 176.15 | 460,835 | +1.19(+0.68%) |
Apr 23, 2018 | 176.03 | 176.04 | 174.45 | 174.95 | 547,011 | -0.73(-0.41%) |
Apr 20, 2018 | 176.95 | 177.47 | 175.02 | 175.68 | 400,493 | -1.71(-0.96%) |
Apr 19, 2018 | 178.82 | 179.77 | 177.03 | 177.39 | 376,768 | -1.61(-0.90%) |
Apr 18, 2018 | 180.25 | 180.60 | 178.10 | 178.99 | 561,295 | -0.29(-0.16%) |
Apr 17, 2018 | 179.99 | 182.17 | 178.12 | 179.28 | 459,422 | +0.17(+0.10%) |
Apr 16, 2018 | 181.18 | 181.62 | 178.85 | 179.11 | 342,921 | -1.04(-0.58%) |
Apr 13, 2018 | 182.18 | 182.49 | 179.94 | 180.15 | 307,527 | -0.85(-0.47%) |
Apr 12, 2018 | 180.16 | 182.24 | 180.16 | 181.00 | 307,855 | +1.49(+0.83%) |
Apr 11, 2018 | 179.07 | 180.31 | 178.86 | 179.51 | 341,529 | -1.10(-0.61%) |
Apr 10, 2018 | 180.54 | 182.87 | 179.00 | 180.62 | 429,178 | +2.17(+1.22%) |
Apr 09, 2018 | 178.01 | 180.25 | 177.45 | 178.44 | 398,457 | +1.79(+1.01%) |
Apr 06, 2018 | 178.12 | 179.93 | 175.27 | 176.66 | 325,803 | -2.83(-1.58%) |
Apr 05, 2018 | 179.78 | 180.99 | 178.25 | 179.48 | 341,872 | +0.70(+0.39%) |
Apr 04, 2018 | 178.00 | 179.68 | 176.66 | 178.78 | 427,915 | -1.88(-1.04%) |
Apr 03, 2018 | 179.90 | 181.24 | 178.04 | 180.66 | 409,457 | +1.72(+0.96%) |
Apr 02, 2018 | 181.38 | 182.18 | 175.66 | 178.94 | 449,433 | -2.98(-1.64%) |
Mar 29, 2018 | 181.92 | 181.92 | 181.92 | 0 | +0.89(+0.49%) | |
Mar 28, 2018 | 184.07 | 185.06 | 179.98 | 181.03 | 627,489 | -3.00(-1.63%) |
Mar 27, 2018 | 185.64 | 189.39 | 182.54 | 184.03 | 936,633 | -7.54(-3.93%) |
Mar 26, 2018 | 188.10 | 193.09 | 187.96 | 191.56 | 647,929 | +5.60(+3.01%) |
Mar 23, 2018 | 189.31 | 191.01 | 185.78 | 185.96 | 513,142 | -2.44(-1.29%) |
Mar 22, 2018 | 194.28 | 195.83 | 188.26 | 188.40 | 480,278 | -7.25(-3.71%) |
Mar 21, 2018 | 196.46 | 198.29 | 195.07 | 195.65 | 286,456 | -1.06(-0.54%) |
Mar 20, 2018 | 193.29 | 197.47 | 192.78 | 196.71 | 227,626 | +3.63(+1.88%) |
Mar 19, 2018 | 194.88 | 195.91 | 191.86 | 193.08 | 313,221 | -2.67(-1.37%) |
Mar 16, 2018 | 194.41 | 196.69 | 194.21 | 195.75 | 434,334 | +1.72(+0.89%) |
Mar 15, 2018 | 193.47 | 194.97 | 193.10 | 194.03 | 239,464 | +1.26(+0.65%) |
Mar 14, 2018 | 194.33 | 194.33 | 192.53 | 192.77 | 207,359 | -1.03(-0.53%) |
Mar 13, 2018 | 195.11 | 196.02 | 191.06 | 193.80 | 182,163 | -0.80(-0.41%) |
Mar 12, 2018 | 194.63 | 195.35 | 193.43 | 194.60 | 162,945 | -0.27(-0.14%) |
Mar 09, 2018 | 190.71 | 194.94 | 189.24 | 194.87 | 200,268 | +5.16(+2.72%) |
Mar 08, 2018 | 190.06 | 190.73 | 188.16 | 189.70 | 220,496 | -0.08(-0.04%) |
Mar 07, 2018 | 189.78 | 304,539 | -2.22(-1.15%) | |||
Mar 06, 2018 | 190.89 | 192.09 | 188.49 | 192.00 | 352,553 | +1.92(+1.01%) |
Mar 05, 2018 | 187.47 | 191.88 | 186.89 | 190.08 | 254,215 | +1.61(+0.86%) |
Mar 02, 2018 | 184.28 | 188.80 | 183.31 | 188.46 | 260,724 | +3.18(+1.72%) |
Mar 01, 2018 | 185.94 | 188.10 | 184.15 | 185.28 | 268,431 | -0.07(-0.04%) |
Feb 28, 2018 | 186.90 | 189.75 | 185.35 | 185.35 | 331,776 | -0.95(-0.51%) |
Feb 27, 2018 | 187.85 | 188.52 | 185.42 | 186.30 | 166,367 | -0.98(-0.52%) |
Feb 26, 2018 | 186.57 | 188.34 | 185.60 | 187.28 | 136,327 | +1.07(+0.58%) |
Feb 23, 2018 | 183.25 | 186.26 | 183.25 | 186.20 | 154,823 | +3.54(+1.94%) |
Feb 22, 2018 | 182.09 | 182.67 | 221,326 | +0.04(+0.02%) | ||
Feb 21, 2018 | 182.54 | 185.80 | 182.52 | 182.62 | 172,255 | +0.52(+0.28%) |
Feb 20, 2018 | 182.33 | 183.43 | 181.21 | 182.10 | 214,316 | -1.33(-0.73%) |
Feb 16, 2018 | 183.44 | 183.44 | 183.44 | 0 | +0.34(+0.18%) | |
Feb 15, 2018 | 182.64 | 183.74 | 179.45 | 183.10 | 256,716 | +1.18(+0.65%) |
Feb 14, 2018 | 176.33 | 182.70 | 176.33 | 181.92 | 334,608 | +4.46(+2.52%) |
Feb 13, 2018 | 174.36 | 177.92 | 173.72 | 177.46 | 247,360 | +2.47(+1.41%) |
Feb 12, 2018 | 173.29 | 177.06 | 173.15 | 174.99 | 370,329 | +2.78(+1.62%) |
Feb 09, 2018 | 171.59 | 173.55 | 167.88 | 172.21 | 426,902 | +1.64(+0.96%) |
Feb 08, 2018 | 175.22 | 177.38 | 170.56 | 170.56 | 387,581 | -3.76(-2.15%) |
Feb 07, 2018 | 173.87 | 177.34 | 173.87 | 174.32 | 272,490 | +0.13(+0.07%) |
Feb 06, 2018 | 171.72 | 175.69 | 169.02 | 174.19 | 511,962 | -2.45(-1.39%) |
Feb 05, 2018 | 178.87 | 180.81 | 174.30 | 176.64 | 213,327 | -4.21(-2.33%) |
Feb 02, 2018 | 184.22 | 184.22 | 180.37 | 180.85 | 227,970 | -4.51(-2.43%) |