Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 177.83 | 177.83 | 173.12 | 173.18 | 239,037 | -3.36(-1.90%) |
Apr 27, 2018 | 175.00 | 177.92 | 170.44 | 176.54 | 328,348 | +6.14(+3.60%) |
Apr 26, 2018 | 167.54 | 171.57 | 166.16 | 170.40 | 192,166 | +3.56(+2.13%) |
Apr 25, 2018 | 168.43 | 169.54 | 165.21 | 166.84 | 170,761 | -2.35(-1.39%) |
Apr 24, 2018 | 172.68 | 172.95 | 167.49 | 169.19 | 116,651 | -2.52(-1.47%) |
Apr 23, 2018 | 172.82 | 173.23 | 170.91 | 171.71 | 89,304 | -0.98(-0.57%) |
Apr 20, 2018 | 172.56 | 174.43 | 172.10 | 172.69 | 109,128 | -0.54(-0.31%) |
Apr 19, 2018 | 173.05 | 174.48 | 172.69 | 173.23 | 89,985 | -0.90(-0.52%) |
Apr 18, 2018 | 174.13 | 175.12 | 172.82 | 174.13 | 134,628 | +0.27(+0.16%) |
Apr 17, 2018 | 172.24 | 174.25 | 171.05 | 173.86 | 96,349 | +2.86(+1.67%) |
Apr 16, 2018 | 169.93 | 171.70 | 169.03 | 171.00 | 74,919 | +2.19(+1.30%) |
Apr 13, 2018 | 171.86 | 171.86 | 168.31 | 168.81 | 166,225 | -2.22(-1.30%) |
Apr 12, 2018 | 170.00 | 171.76 | 169.08 | 171.03 | 159,138 | +2.06(+1.22%) |
Apr 11, 2018 | 166.48 | 169.36 | 166.36 | 168.97 | 128,441 | +1.35(+0.81%) |
Apr 10, 2018 | 165.52 | 168.10 | 164.08 | 167.62 | 84,760 | +4.29(+2.63%) |
Apr 09, 2018 | 165.83 | 168.19 | 163.20 | 163.33 | 112,456 | -0.90(-0.55%) |
Apr 06, 2018 | 167.10 | 168.34 | 163.22 | 164.23 | 110,612 | -4.69(-2.78%) |
Apr 05, 2018 | 168.41 | 169.37 | 166.80 | 168.92 | 121,273 | +1.88(+1.13%) |
Apr 04, 2018 | 164.44 | 167.62 | 163.07 | 167.04 | 136,472 | -0.22(-0.13%) |
Apr 03, 2018 | 164.27 | 167.60 | 163.42 | 167.26 | 214,682 | +4.09(+2.51%) |
Apr 02, 2018 | 168.44 | 169.54 | 162.58 | 163.17 | 160,599 | -6.20(-3.66%) |
Mar 29, 2018 | 169.37 | 169.37 | 169.37 | 0 | +1.86(+1.11%) | |
Mar 28, 2018 | 166.03 | 168.59 | 165.04 | 167.51 | 203,863 | +1.76(+1.06%) |
Mar 27, 2018 | 170.54 | 171.78 | 164.80 | 165.75 | 193,031 | -4.18(-2.46%) |
Mar 26, 2018 | 165.34 | 170.16 | 164.37 | 169.93 | 213,578 | +6.83(+4.19%) |
Mar 23, 2018 | 168.03 | 168.55 | 163.10 | 163.10 | 140,788 | -4.66(-2.78%) |
Mar 22, 2018 | 169.54 | 171.59 | 167.52 | 167.76 | 167,585 | -3.12(-1.83%) |
Mar 21, 2018 | 170.00 | 172.86 | 170.00 | 170.88 | 117,543 | +0.92(+0.54%) |
Mar 20, 2018 | 167.71 | 170.80 | 167.71 | 169.96 | 169,636 | +2.36(+1.41%) |
Mar 19, 2018 | 169.66 | 170.13 | 166.09 | 167.60 | 259,469 | -3.05(-1.79%) |
Mar 16, 2018 | 171.64 | 172.89 | 169.28 | 170.65 | 351,476 | -0.65(-0.38%) |
Mar 15, 2018 | 173.67 | 173.67 | 170.90 | 171.30 | 266,044 | -2.45(-1.41%) |
Mar 14, 2018 | 177.30 | 177.30 | 173.28 | 173.75 | 248,504 | -2.35(-1.33%) |
Mar 13, 2018 | 178.05 | 178.05 | 175.26 | 176.10 | 136,338 | -1.04(-0.59%) |
Mar 12, 2018 | 178.77 | 179.21 | 175.96 | 177.14 | 190,697 | -0.95(-0.53%) |
Mar 09, 2018 | 179.00 | 179.58 | 177.16 | 178.09 | 294,038 | +0.45(+0.25%) |
Mar 08, 2018 | 178.63 | 178.95 | 176.02 | 177.64 | 117,893 | -0.21(-0.12%) |
Mar 07, 2018 | 178.18 | 177.85 | 139,958 | +1.95(+1.11%) | ||
Mar 06, 2018 | 174.31 | 176.14 | 173.87 | 175.90 | 156,893 | +2.41(+1.39%) |
Mar 05, 2018 | 172.00 | 173.83 | 170.77 | 173.49 | 102,343 | +1.27(+0.74%) |
Mar 02, 2018 | 168.12 | 172.56 | 167.40 | 172.22 | 141,471 | +2.62(+1.54%) |
Mar 01, 2018 | 169.99 | 170.94 | 167.06 | 169.60 | 210,479 | -0.34(-0.20%) |
Feb 28, 2018 | 173.64 | 174.03 | 169.85 | 169.94 | 157,448 | -2.75(-1.59%) |
Feb 27, 2018 | 175.81 | 176.41 | 172.59 | 172.69 | 145,859 | -2.56(-1.46%) |
Feb 26, 2018 | 177.35 | 177.74 | 174.72 | 175.25 | 167,576 | -1.05(-0.60%) |
Feb 23, 2018 | 174.48 | 176.46 | 173.15 | 176.30 | 144,449 | +3.55(+2.05%) |
Feb 22, 2018 | 172.44 | 174.31 | 171.88 | 172.75 | 155,734 | +0.41(+0.24%) |
Feb 21, 2018 | 172.25 | 176.25 | 172.22 | 172.34 | 233,089 | +0.32(+0.19%) |
Feb 20, 2018 | 166.50 | 173.20 | 166.49 | 172.02 | 356,141 | +5.54(+3.33%) |
Feb 16, 2018 | 166.48 | 166.48 | 166.48 | 0 | +0.74(+0.45%) | |
Feb 15, 2018 | 164.97 | 166.44 | 163.81 | 165.74 | 127,736 | +2.02(+1.23%) |
Feb 14, 2018 | 158.15 | 164.51 | 158.15 | 163.72 | 168,344 | +4.00(+2.50%) |
Feb 13, 2018 | 158.73 | 159.84 | 157.75 | 159.72 | 74,914 | -0.11(-0.07%) |
Feb 12, 2018 | 158.36 | 161.11 | 157.38 | 159.83 | 159,787 | +2.01(+1.27%) |
Feb 09, 2018 | 157.91 | 158.88 | 153.61 | 157.82 | 155,481 | +1.57(+1.00%) |
Feb 08, 2018 | 163.58 | 163.58 | 156.20 | 156.25 | 156,713 | -6.94(-4.25%) |
Feb 07, 2018 | 164.32 | 164.99 | 162.60 | 163.19 | 126,430 | -1.28(-0.78%) |
Feb 06, 2018 | 160.54 | 165.45 | 160.54 | 164.47 | 195,277 | -1.65(-0.99%) |
Feb 05, 2018 | 167.68 | 170.34 | 164.42 | 166.12 | 94,882 | -3.26(-1.92%) |
Feb 02, 2018 | 171.88 | 172.31 | 169.34 | 169.38 | 122,099 | -3.46(-2.00%) |