Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 178.27 | 180.33 | 177.82 | 178.22 | 1,652,968 | +1.45(+0.82%) |
Apr 27, 2018 | 180.03 | 180.22 | 176.62 | 176.78 | 1,520,218 | -3.00(-1.67%) |
Apr 26, 2018 | 175.82 | 181.70 | 174.39 | 179.78 | 2,313,408 | +0.63(+0.35%) |
Apr 25, 2018 | 177.77 | 180.18 | 176.10 | 179.15 | 1,633,474 | +0.48(+0.27%) |
Apr 24, 2018 | 182.40 | 183.01 | 177.47 | 178.66 | 1,706,245 | -2.82(-1.55%) |
Apr 23, 2018 | 182.48 | 183.30 | 180.74 | 181.48 | 1,583,550 | -0.86(-0.47%) |
Apr 20, 2018 | 183.43 | 184.15 | 181.35 | 182.34 | 1,279,219 | -0.93(-0.51%) |
Apr 19, 2018 | 183.87 | 184.44 | 182.39 | 183.27 | 740,308 | -0.69(-0.38%) |
Apr 18, 2018 | 183.52 | 184.79 | 182.67 | 183.96 | 748,037 | +0.68(+0.37%) |
Apr 17, 2018 | 182.78 | 184.13 | 182.30 | 183.28 | 896,790 | +2.16(+1.19%) |
Apr 16, 2018 | 181.91 | 182.42 | 180.30 | 181.11 | 962,452 | +0.85(+0.47%) |
Apr 13, 2018 | 181.59 | 182.75 | 179.23 | 180.26 | 933,567 | -1.33(-0.73%) |
Apr 12, 2018 | 180.60 | 182.65 | 179.90 | 181.59 | 980,019 | +2.57(+1.44%) |
Apr 11, 2018 | 179.60 | 180.46 | 178.20 | 179.02 | 787,965 | -1.95(-1.08%) |
Apr 10, 2018 | 181.50 | 182.13 | 178.39 | 180.97 | 978,420 | +3.53(+1.99%) |
Apr 09, 2018 | 178.02 | 180.74 | 177.29 | 177.44 | 2,998,061 | +0.43(+0.24%) |
Apr 06, 2018 | 177.11 | 179.25 | 175.32 | 177.01 | 1,033,229 | -2.29(-1.28%) |
Apr 05, 2018 | 180.35 | 180.96 | 178.80 | 179.30 | 1,106,062 | +0.27(+0.15%) |
Apr 04, 2018 | 176.10 | 179.72 | 175.57 | 179.03 | 1,404,750 | +0.25(+0.14%) |
Apr 03, 2018 | 176.79 | 178.93 | 175.75 | 178.79 | 1,369,704 | +2.43(+1.38%) |
Apr 02, 2018 | 179.73 | 180.22 | 173.64 | 176.36 | 1,487,136 | -4.19(-2.32%) |
Mar 29, 2018 | 180.55 | 180.55 | 180.55 | 0 | +3.57(+2.02%) | |
Mar 28, 2018 | 178.01 | 179.37 | 174.64 | 176.97 | 1,230,773 | -0.56(-0.31%) |
Mar 27, 2018 | 181.79 | 182.57 | 176.33 | 177.53 | 2,252,417 | -3.22(-1.78%) |
Mar 26, 2018 | 179.40 | 182.14 | 177.79 | 180.75 | 1,979,163 | +4.53(+2.57%) |
Mar 23, 2018 | 179.51 | 180.84 | 175.99 | 176.23 | 1,320,672 | -2.45(-1.37%) |
Mar 22, 2018 | 181.47 | 182.60 | 178.54 | 178.68 | 1,368,470 | -4.47(-2.44%) |
Mar 21, 2018 | 185.34 | 185.89 | 183.10 | 183.15 | 1,557,521 | -1.74(-0.94%) |
Mar 20, 2018 | 181.24 | 185.58 | 180.19 | 184.88 | 1,364,549 | +4.91(+2.73%) |
Mar 19, 2018 | 181.75 | 182.97 | 179.21 | 179.97 | 1,228,006 | -1.95(-1.07%) |
Mar 16, 2018 | 182.44 | 184.24 | 181.38 | 181.92 | 1,943,600 | -0.19(-0.10%) |
Mar 15, 2018 | 182.09 | 183.49 | 180.90 | 182.10 | 752,107 | +0.31(+0.17%) |
Mar 14, 2018 | 185.11 | 181.39 | 181.79 | 1,012,062 | -3.32(-1.79%) | |
Mar 13, 2018 | 186.40 | 186.88 | 184.58 | 185.11 | 1,621,395 | -0.07(-0.04%) |
Mar 12, 2018 | 183.46 | 185.89 | 183.21 | 185.18 | 1,491,339 | +0.94(+0.51%) |
Mar 09, 2018 | 183.26 | 185.30 | 182.41 | 184.23 | 3,783,170 | +2.32(+1.28%) |
Mar 08, 2018 | 179.54 | 182.09 | 179.12 | 181.91 | 2,875,783 | +2.65(+1.48%) |
Mar 07, 2018 | 176.78 | 179.26 | 2,162,648 | -1.22(-0.68%) | ||
Mar 06, 2018 | 180.21 | 180.87 | 177.93 | 180.48 | 898,342 | +0.59(+0.33%) |
Mar 05, 2018 | 177.09 | 180.49 | 175.80 | 179.89 | 913,072 | +1.28(+0.71%) |
Mar 02, 2018 | 177.52 | 179.14 | 175.37 | 178.62 | 1,187,361 | -0.47(-0.26%) |
Mar 01, 2018 | 180.62 | 182.37 | 177.32 | 179.09 | 1,836,438 | -2.15(-1.19%) |
Feb 28, 2018 | 183.32 | 185.15 | 181.17 | 181.25 | 1,331,102 | -1.27(-0.69%) |
Feb 27, 2018 | 182.65 | 184.71 | 182.09 | 182.51 | 1,352,930 | -0.15(-0.08%) |
Feb 26, 2018 | 181.87 | 182.70 | 180.91 | 182.66 | 1,375,684 | +1.54(+0.85%) |
Feb 23, 2018 | 177.88 | 181.35 | 177.51 | 181.12 | 1,179,776 | +4.08(+2.31%) |
Feb 22, 2018 | 177.04 | 1,091,551 | +0.25(+0.14%) | |||
Feb 21, 2018 | 176.80 | 180.22 | 176.73 | 176.79 | 1,269,900 | -0.30(-0.17%) |
Feb 20, 2018 | 177.59 | 179.52 | 176.39 | 177.09 | 995,482 | -1.30(-0.73%) |
Feb 16, 2018 | 178.39 | 178.39 | 178.39 | 0 | +0.34(+0.19%) | |
Feb 15, 2018 | 176.52 | 178.35 | 174.08 | 178.05 | 1,623,922 | +2.72(+1.55%) |
Feb 14, 2018 | 170.77 | 175.66 | 169.91 | 175.32 | 1,663,257 | +3.85(+2.25%) |
Feb 13, 2018 | 169.08 | 171.92 | 169.08 | 171.47 | 1,589,382 | +1.49(+0.88%) |
Feb 12, 2018 | 169.64 | 172.83 | 167.89 | 169.98 | 1,829,204 | +2.69(+1.61%) |
Feb 09, 2018 | 164.93 | 168.57 | 160.26 | 167.29 | 2,532,723 | +3.95(+2.42%) |
Feb 08, 2018 | 172.28 | 174.51 | 163.19 | 163.34 | 2,812,887 | -8.84(-5.13%) |
Feb 07, 2018 | 169.44 | 174.00 | 164.95 | 172.18 | 2,552,929 | +2.57(+1.52%) |
Feb 06, 2018 | 156.40 | 170.58 | 156.39 | 169.60 | 5,923,393 | +7.42(+4.57%) |
Feb 05, 2018 | 166.85 | 168.15 | 158.95 | 162.19 | 1,681,133 | -4.94(-2.95%) |
Feb 02, 2018 | 171.10 | 171.40 | 167.11 | 167.12 | 1,187,164 | -4.40(-2.57%) |