Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 157.16 | 157.79 | 153.15 | 153.16 | 1,717,317 | -2.89(-1.85%) |
Apr 27, 2018 | 157.50 | 159.05 | 153.33 | 156.05 | 1,866,708 | -2.76(-1.74%) |
Apr 26, 2018 | 156.60 | 160.84 | 155.83 | 158.81 | 1,991,083 | +3.66(+2.36%) |
Apr 25, 2018 | 155.49 | 157.41 | 154.13 | 155.15 | 1,313,098 | -0.52(-0.33%) |
Apr 24, 2018 | 160.27 | 160.50 | 154.69 | 155.67 | 1,504,877 | -3.02(-1.90%) |
Apr 23, 2018 | 158.71 | 160.13 | 157.74 | 158.69 | 1,154,618 | +0.54(+0.34%) |
Apr 20, 2018 | 159.61 | 160.78 | 157.09 | 158.15 | 1,534,723 | -1.40(-0.88%) |
Apr 19, 2018 | 162.33 | 162.82 | 159.04 | 159.55 | 1,235,537 | -3.81(-2.33%) |
Apr 18, 2018 | 165.00 | 166.12 | 162.66 | 163.36 | 1,122,146 | -1.63(-0.99%) |
Apr 17, 2018 | 160.54 | 165.60 | 159.45 | 164.99 | 2,399,358 | +6.29(+3.96%) |
Apr 16, 2018 | 163.01 | 163.71 | 158.07 | 158.70 | 1,482,901 | -2.69(-1.67%) |
Apr 13, 2018 | 163.08 | 163.08 | 160.41 | 161.39 | 1,486,113 | -0.59(-0.36%) |
Apr 12, 2018 | 159.54 | 163.45 | 159.54 | 161.98 | 1,079,909 | +3.09(+1.94%) |
Apr 11, 2018 | 159.52 | 162.94 | 158.10 | 158.89 | 1,526,952 | -2.28(-1.41%) |
Apr 10, 2018 | 159.04 | 161.72 | 157.77 | 161.17 | 1,301,729 | +4.41(+2.81%) |
Apr 09, 2018 | 156.26 | 160.39 | 155.67 | 156.76 | 1,235,369 | +2.51(+1.63%) |
Apr 06, 2018 | 155.74 | 157.59 | 152.60 | 154.25 | 1,446,291 | -3.41(-2.16%) |
Apr 05, 2018 | 162.82 | 163.49 | 157.12 | 157.66 | 1,342,640 | -4.46(-2.75%) |
Apr 04, 2018 | 156.37 | 162.45 | 154.60 | 162.12 | 1,831,994 | +3.76(+2.37%) |
Apr 03, 2018 | 155.86 | 159.55 | 153.91 | 158.36 | 1,542,275 | +2.05(+1.31%) |
Apr 02, 2018 | 161.53 | 161.99 | 153.43 | 156.31 | 1,804,506 | -6.67(-4.09%) |
Mar 29, 2018 | 162.98 | 162.98 | 162.98 | 0 | +3.40(+2.13%) | |
Mar 28, 2018 | 160.93 | 162.59 | 158.36 | 159.58 | 1,443,583 | -0.76(-0.47%) |
Mar 27, 2018 | 167.63 | 168.28 | 159.29 | 160.34 | 1,289,311 | -5.76(-3.47%) |
Mar 26, 2018 | 163.85 | 166.35 | 160.27 | 166.10 | 1,327,335 | +5.17(+3.21%) |
Mar 23, 2018 | 165.83 | 166.70 | 160.74 | 160.93 | 1,319,393 | -5.17(-3.11%) |
Mar 22, 2018 | 167.83 | 170.38 | 165.55 | 166.10 | 1,095,474 | -4.24(-2.49%) |
Mar 21, 2018 | 171.94 | 172.41 | 168.60 | 170.34 | 1,050,015 | -1.13(-0.66%) |
Mar 20, 2018 | 171.92 | 172.67 | 169.64 | 171.47 | 1,674,317 | +0.70(+0.41%) |
Mar 19, 2018 | 174.62 | 175.28 | 168.12 | 170.77 | 1,161,542 | -4.89(-2.78%) |
Mar 16, 2018 | 174.84 | 176.42 | 173.25 | 175.66 | 2,462,076 | +1.69(+0.97%) |
Mar 15, 2018 | 174.57 | 176.65 | 173.06 | 173.97 | 952,466 | -0.41(-0.24%) |
Mar 14, 2018 | 176.15 | 176.33 | 172.82 | 174.38 | 1,036,592 | -0.58(-0.33%) |
Mar 13, 2018 | 177.36 | 178.25 | 174.54 | 174.96 | 1,989,486 | -2.17(-1.23%) |
Mar 12, 2018 | 176.50 | 178.15 | 174.80 | 177.13 | 1,357,547 | +0.87(+0.49%) |
Mar 09, 2018 | 173.26 | 176.31 | 171.76 | 176.26 | 1,415,305 | +4.38(+2.55%) |
Mar 08, 2018 | 170.39 | 171.98 | 169.18 | 171.88 | 1,047,259 | +1.71(+1.00%) |
Mar 07, 2018 | 170.77 | 170.17 | 1,215,708 | +1.45(+0.86%) | ||
Mar 06, 2018 | 173.33 | 173.70 | 166.05 | 168.72 | 2,176,674 | -4.44(-2.56%) |
Mar 05, 2018 | 168.49 | 173.45 | 167.17 | 173.16 | 1,882,366 | +3.10(+1.82%) |
Mar 02, 2018 | 163.08 | 170.17 | 161.89 | 170.06 | 2,111,944 | +4.23(+2.55%) |
Mar 01, 2018 | 165.68 | 168.00 | 163.61 | 165.83 | 2,028,097 | -0.20(-0.12%) |
Feb 28, 2018 | 166.70 | 169.54 | 164.63 | 166.03 | 2,022,655 | +0.15(+0.09%) |
Feb 27, 2018 | 168.99 | 170.89 | 165.72 | 165.88 | 1,635,766 | -3.66(-2.16%) |
Feb 26, 2018 | 166.92 | 170.36 | 166.03 | 169.54 | 1,779,326 | +3.64(+2.19%) |
Feb 23, 2018 | 159.01 | 165.98 | 158.10 | 165.90 | 1,591,078 | +8.31(+5.27%) |
Feb 22, 2018 | 157.00 | 157.59 | 1,635,012 | -0.30(-0.19%) | ||
Feb 21, 2018 | 160.63 | 161.72 | 157.83 | 157.89 | 1,158,005 | -3.09(-1.92%) |
Feb 20, 2018 | 158.49 | 164.01 | 158.01 | 160.98 | 1,131,885 | +0.26(+0.16%) |
Feb 16, 2018 | 160.72 | 160.72 | 160.72 | 0 | -0.22(-0.14%) | |
Feb 15, 2018 | 161.08 | 157.82 | 160.94 | 1,238,422 | +3.68(+2.34%) | |
Feb 14, 2018 | 152.63 | 158.24 | 152.32 | 157.26 | 1,992,074 | +3.12(+2.02%) |
Feb 13, 2018 | 151.40 | 155.40 | 150.99 | 154.14 | 1,567,637 | +2.13(+1.40%) |
Feb 12, 2018 | 153.41 | 154.07 | 148.61 | 152.01 | 2,241,798 | -0.95(-0.62%) |
Feb 09, 2018 | 152.92 | 154.63 | 146.21 | 152.96 | 2,719,763 | +1.36(+0.90%) |
Feb 08, 2018 | 157.62 | 151.59 | 151.60 | 2,853,378 | -4.07(-2.61%) | |
Feb 07, 2018 | 157.10 | 160.11 | 155.62 | 155.67 | 1,812,867 | -3.60(-2.26%) |
Feb 06, 2018 | 152.63 | 159.79 | 152.00 | 159.27 | 3,037,720 | +0.26(+0.16%) |
Feb 05, 2018 | 163.08 | 165.87 | 155.31 | 159.01 | 2,868,528 | -7.23(-4.35%) |
Feb 02, 2018 | 169.42 | 169.96 | 163.64 | 166.24 | 3,455,085 | -6.75(-3.90%) |