Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 151.66 | 154.80 | 150.86 | 153.17 | 1,931,059 | +1.22(+0.80%) |
Apr 27, 2018 | 154.78 | 155.72 | 149.68 | 151.95 | 1,909,581 | -5.99(-3.79%) |
Apr 26, 2018 | 158.22 | 159.30 | 157.46 | 157.94 | 1,078,568 | +0.70(+0.44%) |
Apr 25, 2018 | 156.73 | 157.98 | 156.22 | 157.25 | 1,191,019 | -0.42(-0.27%) |
Apr 24, 2018 | 159.50 | 161.57 | 157.13 | 157.66 | 1,163,239 | -0.85(-0.54%) |
Apr 23, 2018 | 158.28 | 159.60 | 157.71 | 158.52 | 816,789 | +0.12(+0.08%) |
Apr 20, 2018 | 158.75 | 161.49 | 157.75 | 158.39 | 800,394 | +0.08(+0.05%) |
Apr 19, 2018 | 159.64 | 159.64 | 156.17 | 158.31 | 1,078,814 | -2.13(-1.33%) |
Apr 18, 2018 | 159.89 | 161.08 | 159.20 | 160.45 | 670,193 | +0.07(+0.04%) |
Apr 17, 2018 | 159.19 | 162.10 | 158.16 | 160.38 | 921,084 | +1.55(+0.97%) |
Apr 16, 2018 | 157.84 | 160.31 | 155.95 | 158.83 | 724,458 | +1.54(+0.98%) |
Apr 13, 2018 | 157.88 | 157.88 | 156.06 | 157.29 | 1,116,742 | +0.09(+0.05%) |
Apr 12, 2018 | 158.07 | 159.62 | 154.31 | 157.21 | 1,528,337 | +0.06(+0.04%) |
Apr 11, 2018 | 154.78 | 159.52 | 152.95 | 157.15 | 1,629,075 | +1.26(+0.81%) |
Apr 10, 2018 | 165.23 | 166.19 | 149.53 | 155.89 | 5,741,073 | -8.13(-4.96%) |
Apr 09, 2018 | 162.61 | 165.22 | 162.50 | 164.02 | 848,247 | +1.77(+1.09%) |
Apr 06, 2018 | 163.62 | 165.37 | 161.23 | 162.25 | 888,779 | -1.87(-1.14%) |
Apr 05, 2018 | 163.36 | 165.51 | 162.68 | 164.13 | 673,855 | +1.29(+0.79%) |
Apr 04, 2018 | 160.07 | 163.71 | 159.80 | 162.84 | 703,631 | +1.60(+0.99%) |
Apr 03, 2018 | 162.48 | 163.00 | 158.94 | 161.24 | 1,095,874 | -0.43(-0.27%) |
Apr 02, 2018 | 163.61 | 165.16 | 160.41 | 161.67 | 1,017,170 | -1.72(-1.05%) |
Mar 29, 2018 | 163.39 | 163.39 | 163.39 | 0 | +0.44(+0.27%) | |
Mar 28, 2018 | 163.04 | 164.54 | 161.15 | 162.95 | 908,010 | +0.34(+0.21%) |
Mar 27, 2018 | 165.67 | 167.29 | 162.02 | 162.61 | 1,356,160 | -3.18(-1.92%) |
Mar 26, 2018 | 162.94 | 165.93 | 161.12 | 165.79 | 839,405 | +4.36(+2.70%) |
Mar 23, 2018 | 161.93 | 164.97 | 160.58 | 161.43 | 1,373,307 | -0.52(-0.32%) |
Mar 22, 2018 | 158.86 | 164.29 | 158.21 | 161.95 | 1,377,608 | +2.22(+1.39%) |
Mar 21, 2018 | 162.44 | 163.51 | 159.39 | 159.73 | 1,153,898 | -2.14(-1.32%) |
Mar 20, 2018 | 161.59 | 163.57 | 161.54 | 161.87 | 1,431,715 | +0.35(+0.22%) |
Mar 19, 2018 | 161.27 | 162.24 | 160.08 | 161.52 | 1,231,090 | +0.26(+0.16%) |
Mar 16, 2018 | 162.19 | 163.15 | 159.92 | 161.26 | 1,222,563 | -1.06(-0.65%) |
Mar 15, 2018 | 163.23 | 163.83 | 160.56 | 162.32 | 950,991 | -0.41(-0.25%) |
Mar 14, 2018 | 162.75 | 163.09 | 161.27 | 162.73 | 1,045,477 | -0.10(-0.06%) |
Mar 13, 2018 | 162.30 | 163.06 | 161.22 | 162.84 | 1,087,448 | +1.37(+0.85%) |
Mar 12, 2018 | 159.57 | 161.81 | 158.84 | 161.47 | 820,530 | +2.31(+1.45%) |
Mar 09, 2018 | 157.22 | 159.25 | 156.38 | 159.16 | 1,172,577 | +2.18(+1.39%) |
Mar 08, 2018 | 151.83 | 157.14 | 149.39 | 156.98 | 1,181,023 | +5.20(+3.43%) |
Mar 07, 2018 | 152.37 | 151.78 | 1,406,405 | +2.17(+1.45%) | ||
Mar 06, 2018 | 150.40 | 151.18 | 148.60 | 149.61 | 1,128,117 | -0.17(-0.11%) |
Mar 05, 2018 | 145.44 | 150.07 | 144.75 | 149.78 | 1,397,462 | +3.60(+2.47%) |
Mar 02, 2018 | 146.75 | 148.29 | 145.29 | 146.18 | 1,701,941 | -1.96(-1.32%) |
Mar 01, 2018 | 150.63 | 150.63 | 147.10 | 148.13 | 1,460,349 | -2.21(-1.47%) |
Feb 28, 2018 | 156.66 | 157.77 | 150.22 | 150.34 | 2,086,622 | -5.67(-3.63%) |
Feb 27, 2018 | 154.69 | 162.51 | 154.69 | 156.01 | 2,854,336 | -9.11(-5.52%) |
Feb 26, 2018 | 165.30 | 166.43 | 164.24 | 165.12 | 1,358,217 | -0.19(-0.12%) |
Feb 23, 2018 | 164.50 | 165.91 | 163.77 | 165.31 | 928,366 | +1.73(+1.06%) |
Feb 22, 2018 | 162.92 | 165.90 | 162.92 | 163.58 | 1,058,594 | +1.55(+0.96%) |
Feb 21, 2018 | 161.97 | 164.93 | 161.87 | 162.03 | 1,265,943 | -0.21(-0.13%) |
Feb 20, 2018 | 160.67 | 163.21 | 160.67 | 162.24 | 854,907 | +0.57(+0.35%) |
Feb 16, 2018 | 161.67 | 161.67 | 161.67 | 0 | +1.93(+1.21%) | |
Feb 15, 2018 | 155.72 | 160.26 | 153.03 | 159.74 | 1,199,517 | +4.34(+2.79%) |
Feb 14, 2018 | 156.18 | 150.74 | 155.40 | 1,456,586 | +1.09(+0.71%) | |
Feb 13, 2018 | 152.09 | 154.97 | 151.74 | 154.31 | 1,095,074 | +1.71(+1.12%) |
Feb 12, 2018 | 153.19 | 154.60 | 150.33 | 152.60 | 1,330,332 | -0.09(-0.06%) |
Feb 09, 2018 | 153.53 | 155.62 | 147.56 | 152.69 | 1,365,950 | -0.12(-0.08%) |
Feb 08, 2018 | 159.25 | 161.07 | 152.71 | 152.81 | 1,313,142 | -6.37(-4.00%) |
Feb 07, 2018 | 157.88 | 161.17 | 157.88 | 159.18 | 1,125,053 | +0.49(+0.31%) |
Feb 06, 2018 | 159.49 | 161.12 | 155.47 | 158.69 | 2,520,837 | -3.95(-2.43%) |
Feb 05, 2018 | 165.62 | 166.54 | 161.20 | 162.64 | 989,847 | -2.94(-1.78%) |
Feb 02, 2018 | 165.64 | 167.21 | 163.88 | 165.58 | 813,543 | -1.45(-0.87%) |