Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 157.14 | 166.40 | 156.24 | 160.68 | 1,019,746 | -5.01(-3.02%) |
Apr 27, 2018 | 165.69 | 166.23 | 164.52 | 165.69 | 586,724 | -0.08(-0.05%) |
Apr 26, 2018 | 165.01 | 165.93 | 163.36 | 165.77 | 420,858 | +1.06(+0.65%) |
Apr 25, 2018 | 164.63 | 165.76 | 163.83 | 164.70 | 404,503 | +0.03(+0.02%) |
Apr 24, 2018 | 168.00 | 168.27 | 163.63 | 164.68 | 392,978 | -1.81(-1.09%) |
Apr 23, 2018 | 167.37 | 169.32 | 166.18 | 166.49 | 281,084 | -0.55(-0.33%) |
Apr 20, 2018 | 168.42 | 170.07 | 165.74 | 167.03 | 509,453 | -1.17(-0.69%) |
Apr 19, 2018 | 167.04 | 168.85 | 166.83 | 168.20 | 266,049 | +1.17(+0.70%) |
Apr 18, 2018 | 169.02 | 169.97 | 167.03 | 167.03 | 422,157 | -1.51(-0.90%) |
Apr 17, 2018 | 168.60 | 169.64 | 167.59 | 168.54 | 569,153 | +1.53(+0.92%) |
Apr 16, 2018 | 166.70 | 169.23 | 166.17 | 167.01 | 510,017 | +2.06(+1.25%) |
Apr 13, 2018 | 170.20 | 170.51 | 163.91 | 164.96 | 634,821 | -3.96(-2.34%) |
Apr 12, 2018 | 167.63 | 170.37 | 166.89 | 168.91 | 556,205 | +2.43(+1.46%) |
Apr 11, 2018 | 168.36 | 169.79 | 166.40 | 166.49 | 562,720 | -5.32(-3.10%) |
Apr 10, 2018 | 173.99 | 174.53 | 171.17 | 171.81 | 825,921 | +1.56(+0.92%) |
Apr 09, 2018 | 173.02 | 175.08 | 170.18 | 170.25 | 393,510 | -1.72(-1.00%) |
Apr 06, 2018 | 174.90 | 176.11 | 169.95 | 171.97 | 466,487 | -5.43(-3.06%) |
Apr 05, 2018 | 179.54 | 180.31 | 176.70 | 177.39 | 416,297 | -1.87(-1.04%) |
Apr 04, 2018 | 172.72 | 179.77 | 171.95 | 179.26 | 388,805 | +2.43(+1.37%) |
Apr 03, 2018 | 177.03 | 178.57 | 174.40 | 176.84 | 409,919 | +0.98(+0.56%) |
Apr 02, 2018 | 182.77 | 182.77 | 173.50 | 175.85 | 532,031 | -8.92(-4.83%) |
Mar 29, 2018 | 184.77 | 184.77 | 184.77 | 0 | +4.46(+2.48%) | |
Mar 28, 2018 | 181.16 | 181.77 | 178.90 | 180.31 | 365,237 | -0.22(-0.12%) |
Mar 27, 2018 | 184.96 | 184.96 | 179.25 | 180.53 | 429,771 | -3.28(-1.79%) |
Mar 26, 2018 | 180.28 | 184.24 | 177.88 | 183.82 | 296,476 | +7.49(+4.24%) |
Mar 23, 2018 | 180.98 | 181.74 | 176.03 | 176.33 | 353,376 | -4.14(-2.30%) |
Mar 22, 2018 | 184.78 | 186.11 | 179.36 | 180.47 | 357,831 | -6.91(-3.69%) |
Mar 21, 2018 | 184.76 | 189.96 | 183.66 | 187.38 | 384,844 | +2.93(+1.59%) |
Mar 20, 2018 | 186.42 | 186.42 | 183.18 | 184.45 | 526,568 | -1.38(-0.74%) |
Mar 19, 2018 | 187.56 | 188.50 | 183.43 | 185.82 | 430,674 | -1.70(-0.90%) |
Mar 16, 2018 | 185.74 | 189.25 | 185.46 | 187.52 | 796,173 | +1.89(+1.02%) |
Mar 15, 2018 | 188.55 | 189.33 | 184.74 | 185.63 | 314,934 | -2.92(-1.55%) |
Mar 14, 2018 | 191.25 | 191.61 | 187.93 | 188.55 | 308,049 | -1.45(-0.76%) |
Mar 13, 2018 | 191.00 | 191.91 | 189.19 | 190.01 | 419,701 | +0.22(+0.11%) |
Mar 12, 2018 | 190.59 | 192.03 | 188.72 | 189.79 | 364,816 | -1.34(-0.70%) |
Mar 09, 2018 | 188.37 | 191.27 | 187.39 | 191.14 | 354,705 | +4.45(+2.39%) |
Mar 08, 2018 | 186.52 | 186.84 | 183.62 | 186.68 | 404,325 | +1.40(+0.76%) |
Mar 07, 2018 | 182.59 | 185.28 | 422,274 | -1.66(-0.89%) | ||
Mar 06, 2018 | 186.97 | 182.41 | 186.94 | 298,143 | +3.55(+1.93%) | |
Mar 05, 2018 | 180.50 | 184.55 | 180.19 | 183.39 | 436,790 | +0.66(+0.36%) |
Mar 02, 2018 | 179.19 | 183.38 | 177.71 | 182.72 | 271,285 | +2.06(+1.14%) |
Mar 01, 2018 | 184.37 | 185.11 | 179.95 | 180.67 | 429,344 | -3.89(-2.11%) |
Feb 28, 2018 | 186.10 | 187.77 | 184.45 | 184.56 | 512,831 | -0.87(-0.47%) |
Feb 27, 2018 | 189.14 | 190.43 | 185.27 | 185.43 | 525,844 | -4.49(-2.37%) |
Feb 26, 2018 | 185.90 | 190.15 | 184.97 | 189.92 | 367,221 | +4.73(+2.55%) |
Feb 23, 2018 | 183.23 | 185.19 | 182.47 | 185.19 | 281,216 | +3.10(+1.70%) |
Feb 22, 2018 | 181.84 | 182.09 | 432,030 | -2.14(-1.16%) | ||
Feb 21, 2018 | 183.07 | 189.13 | 181.94 | 184.24 | 478,572 | +1.69(+0.92%) |
Feb 20, 2018 | 185.52 | 187.46 | 182.10 | 182.55 | 489,863 | -4.38(-2.34%) |
Feb 16, 2018 | 186.93 | 186.93 | 186.93 | 0 | +1.46(+0.79%) | |
Feb 15, 2018 | 185.92 | 188.02 | 183.27 | 185.46 | 625,417 | +0.82(+0.44%) |
Feb 14, 2018 | 175.95 | 184.81 | 175.34 | 184.65 | 707,036 | +7.33(+4.13%) |
Feb 13, 2018 | 176.06 | 177.86 | 174.11 | 177.32 | 655,311 | +0.72(+0.41%) |
Feb 12, 2018 | 176.99 | 179.54 | 174.93 | 176.59 | 390,975 | +0.93(+0.53%) |
Feb 09, 2018 | 177.34 | 177.45 | 169.52 | 175.67 | 608,454 | +1.10(+0.63%) |
Feb 08, 2018 | 182.57 | 183.14 | 175.89 | 174.57 | 737,721 | -8.54(-4.66%) |
Feb 07, 2018 | 183.83 | 186.50 | 181.94 | 183.10 | 605,368 | -2.47(-1.33%) |
Feb 06, 2018 | 177.10 | 186.04 | 176.15 | 185.57 | 720,289 | -0.96(-0.52%) |
Feb 05, 2018 | 189.41 | 191.52 | 181.58 | 186.53 | 537,906 | -5.27(-2.75%) |
Feb 02, 2018 | 194.49 | 195.13 | 190.04 | 191.81 | 462,775 | -4.53(-2.30%) |