Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 190.88 | 192.66 | 186.94 | 187.09 | 119,657 | -3.33(-1.75%) |
Apr 27, 2018 | 192.58 | 192.58 | 189.40 | 190.42 | 113,483 | -2.68(-1.39%) |
Apr 26, 2018 | 194.09 | 194.80 | 191.40 | 193.10 | 106,477 | -0.29(-0.15%) |
Apr 25, 2018 | 194.60 | 195.08 | 191.34 | 193.39 | 161,088 | -1.57(-0.81%) |
Apr 24, 2018 | 199.70 | 200.71 | 192.09 | 194.96 | 150,574 | -3.91(-1.97%) |
Apr 23, 2018 | 199.00 | 199.44 | 197.43 | 198.87 | 108,592 | +0.53(+0.27%) |
Apr 20, 2018 | 198.90 | 199.94 | 196.84 | 198.34 | 98,969 | -0.08(-0.04%) |
Apr 19, 2018 | 196.56 | 198.78 | 195.16 | 198.42 | 121,368 | +2.02(+1.03%) |
Apr 18, 2018 | 197.77 | 198.13 | 196.23 | 196.40 | 191,813 | -0.77(-0.39%) |
Apr 17, 2018 | 197.99 | 199.17 | 196.00 | 197.17 | 143,881 | +0.20(+0.10%) |
Apr 16, 2018 | 196.05 | 197.55 | 194.55 | 196.97 | 108,794 | +3.51(+1.81%) |
Apr 13, 2018 | 195.50 | 196.41 | 191.72 | 193.46 | 135,633 | -0.68(-0.35%) |
Apr 12, 2018 | 191.06 | 194.84 | 191.06 | 194.14 | 109,104 | +3.89(+2.04%) |
Apr 11, 2018 | 188.41 | 191.73 | 187.06 | 190.25 | 133,218 | +0.68(+0.36%) |
Apr 10, 2018 | 188.80 | 190.57 | 187.60 | 189.57 | 130,741 | +3.43(+1.84%) |
Apr 09, 2018 | 187.15 | 187.98 | 185.90 | 186.14 | 132,680 | +0.57(+0.31%) |
Apr 06, 2018 | 188.94 | 190.69 | 184.01 | 185.57 | 137,990 | -4.89(-2.57%) |
Apr 05, 2018 | 187.93 | 191.22 | 187.93 | 190.46 | 113,917 | +3.85(+2.06%) |
Apr 04, 2018 | 183.62 | 187.25 | 181.01 | 186.61 | 191,452 | +0.88(+0.47%) |
Apr 03, 2018 | 184.30 | 186.70 | 183.09 | 185.73 | 233,041 | +2.20(+1.20%) |
Apr 02, 2018 | 186.79 | 187.39 | 181.02 | 183.53 | 104,709 | -3.64(-1.94%) |
Mar 29, 2018 | 187.17 | 187.17 | 187.17 | 0 | +3.58(+1.95%) | |
Mar 28, 2018 | 186.04 | 186.17 | 181.76 | 183.59 | 216,840 | -2.45(-1.32%) |
Mar 27, 2018 | 190.63 | 190.96 | 184.51 | 186.04 | 99,871 | -3.97(-2.09%) |
Mar 26, 2018 | 186.90 | 190.61 | 184.86 | 190.01 | 164,808 | +6.12(+3.33%) |
Mar 23, 2018 | 186.59 | 188.78 | 183.16 | 183.89 | 214,637 | -2.24(-1.20%) |
Mar 22, 2018 | 191.23 | 192.73 | 185.29 | 186.13 | 128,438 | -6.96(-3.60%) |
Mar 21, 2018 | 192.04 | 194.81 | 190.94 | 193.09 | 102,201 | +0.59(+0.31%) |
Mar 20, 2018 | 190.65 | 193.99 | 190.65 | 192.50 | 102,857 | +1.81(+0.95%) |
Mar 19, 2018 | 190.02 | 190.97 | 187.64 | 190.69 | 178,982 | +0.14(+0.07%) |
Mar 16, 2018 | 191.18 | 192.73 | 189.17 | 190.55 | 330,637 | -0.40(-0.21%) |
Mar 15, 2018 | 190.17 | 192.43 | 188.72 | 190.95 | 150,289 | +1.37(+0.72%) |
Mar 14, 2018 | 193.14 | 193.19 | 188.31 | 189.58 | 226,176 | -2.64(-1.37%) |
Mar 13, 2018 | 192.83 | 194.35 | 190.01 | 192.22 | 375,770 | -0.71(-0.37%) |
Mar 12, 2018 | 194.00 | 194.88 | 191.30 | 192.93 | 124,278 | -1.35(-0.69%) |
Mar 09, 2018 | 191.46 | 194.46 | 190.66 | 194.28 | 92,577 | +3.45(+1.81%) |
Mar 08, 2018 | 190.03 | 191.34 | 187.50 | 190.83 | 91,068 | +1.61(+0.85%) |
Mar 07, 2018 | 190.49 | 186.49 | 189.22 | 161,089 | -0.42(-0.22%) | |
Mar 06, 2018 | 189.79 | 190.71 | 187.52 | 189.64 | 127,110 | +0.66(+0.35%) |
Mar 05, 2018 | 183.00 | 189.32 | 183.00 | 188.98 | 127,266 | +4.10(+2.22%) |
Mar 02, 2018 | 182.28 | 185.25 | 179.51 | 184.88 | 125,971 | +1.85(+1.01%) |
Mar 01, 2018 | 186.00 | 186.48 | 181.60 | 183.03 | 124,265 | -2.92(-1.57%) |
Feb 28, 2018 | 188.25 | 190.29 | 185.73 | 185.95 | 119,759 | -1.53(-0.82%) |
Feb 27, 2018 | 191.09 | 192.66 | 187.43 | 187.48 | 127,192 | -3.71(-1.94%) |
Feb 26, 2018 | 191.25 | 191.96 | 189.14 | 191.19 | 80,021 | +1.05(+0.55%) |
Feb 23, 2018 | 190.05 | 190.27 | 188.79 | 190.14 | 164,915 | +1.28(+0.68%) |
Feb 22, 2018 | 188.69 | 188.86 | 157,919 | -2.99(-1.56%) | ||
Feb 21, 2018 | 194.95 | 196.80 | 191.70 | 191.85 | 142,764 | -2.74(-1.41%) |
Feb 20, 2018 | 192.56 | 196.66 | 192.06 | 194.59 | 167,170 | +1.09(+0.56%) |
Feb 16, 2018 | 193.50 | 193.50 | 193.50 | 0 | +1.59(+0.83%) | |
Feb 15, 2018 | 187.75 | 191.97 | 187.09 | 191.91 | 184,774 | +5.63(+3.02%) |
Feb 14, 2018 | 181.53 | 186.68 | 181.10 | 186.28 | 147,586 | +4.03(+2.21%) |
Feb 13, 2018 | 179.49 | 182.56 | 179.49 | 182.25 | 175,550 | +2.06(+1.14%) |
Feb 12, 2018 | 179.78 | 181.79 | 177.48 | 180.19 | 151,202 | +1.17(+0.65%) |
Feb 09, 2018 | 177.81 | 180.23 | 172.80 | 179.02 | 176,893 | +3.46(+1.97%) |
Feb 08, 2018 | 181.29 | 181.87 | 175.56 | 175.56 | 196,737 | -5.53(-3.05%) |
Feb 07, 2018 | 178.58 | 183.70 | 178.19 | 181.09 | 200,813 | +2.03(+1.13%) |
Feb 06, 2018 | 179.55 | 183.41 | 176.43 | 179.06 | 329,265 | -3.88(-2.12%) |
Feb 05, 2018 | 188.00 | 188.56 | 177.69 | 182.94 | 301,862 | -7.08(-3.73%) |
Feb 02, 2018 | 191.79 | 192.79 | 188.71 | 190.02 | 291,780 | -1.98(-1.03%) |