Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 172.70 | 173.09 | 170.29 | 170.29 | 1,154,558 | -1.83(-1.06%) |
Apr 27, 2018 | 172.25 | 172.67 | 171.24 | 172.12 | 852,424 | -0.28(-0.16%) |
Apr 26, 2018 | 172.12 | 172.96 | 171.40 | 172.41 | 680,093 | +0.65(+0.38%) |
Apr 25, 2018 | 171.47 | 172.46 | 170.26 | 171.76 | 1,376,156 | +0.13(+0.07%) |
Apr 24, 2018 | 173.58 | 174.28 | 170.31 | 171.63 | 1,318,509 | -1.26(-0.73%) |
Apr 23, 2018 | 173.20 | 173.93 | 172.14 | 172.89 | 701,061 | -0.04(-0.02%) |
Apr 20, 2018 | 173.82 | 174.11 | 172.48 | 172.93 | 905,101 | -1.08(-0.62%) |
Apr 19, 2018 | 174.55 | 174.87 | 173.24 | 174.01 | 794,048 | -0.86(-0.49%) |
Apr 18, 2018 | 174.88 | 175.80 | 174.60 | 174.87 | 1,087,600 | +0.50(+0.29%) |
Apr 17, 2018 | 174.10 | 174.86 | 173.51 | 174.36 | 1,186,033 | +1.31(+0.76%) |
Apr 16, 2018 | 172.28 | 173.47 | 171.69 | 173.05 | 1,150,771 | +1.77(+1.03%) |
Apr 13, 2018 | 172.63 | 172.63 | 170.71 | 171.28 | 1,269,757 | -0.56(-0.32%) |
Apr 12, 2018 | 171.74 | 172.50 | 171.31 | 171.84 | 1,015,463 | +0.74(+0.43%) |
Apr 11, 2018 | 170.58 | 171.87 | 170.27 | 171.10 | 946,304 | -0.21(-0.12%) |
Apr 10, 2018 | 170.75 | 171.99 | 170.07 | 171.31 | 1,150,334 | +2.70(+1.60%) |
Apr 09, 2018 | 169.52 | 170.91 | 168.50 | 168.62 | 975,268 | +0.10(+0.06%) |
Apr 06, 2018 | 170.84 | 171.72 | 167.22 | 168.52 | 2,057,864 | -3.42(-1.99%) |
Apr 05, 2018 | 171.55 | 172.36 | 170.79 | 171.93 | 897,583 | +1.29(+0.76%) |
Apr 04, 2018 | 167.00 | 170.91 | 166.60 | 170.64 | 1,386,255 | +1.49(+0.88%) |
Apr 03, 2018 | 167.85 | 169.72 | 167.01 | 169.15 | 2,420,765 | +2.31(+1.38%) |
Apr 02, 2018 | 170.39 | 170.78 | 165.49 | 166.84 | 2,115,774 | -4.01(-2.35%) |
Mar 29, 2018 | 170.85 | 170.85 | 170.85 | 0 | +2.32(+1.38%) | |
Mar 28, 2018 | 168.71 | 169.43 | 167.52 | 168.53 | 1,615,938 | +0.33(+0.20%) |
Mar 27, 2018 | 171.40 | 171.40 | 167.53 | 168.20 | 1,475,502 | -2.61(-1.53%) |
Mar 26, 2018 | 169.37 | 170.87 | 167.72 | 170.81 | 1,544,458 | +3.72(+2.22%) |
Mar 23, 2018 | 170.55 | 171.25 | 167.01 | 167.10 | 2,611,039 | -3.41(-2.00%) |
Mar 22, 2018 | 173.51 | 174.15 | 170.44 | 170.50 | 2,906,731 | -4.36(-2.50%) |
Mar 21, 2018 | 174.51 | 176.12 | 174.38 | 174.87 | 640,102 | +0.51(+0.29%) |
Mar 20, 2018 | 174.66 | 175.11 | 173.93 | 174.36 | 1,327,341 | +0.16(+0.09%) |
Mar 19, 2018 | 175.20 | 175.26 | 172.73 | 174.20 | 1,140,677 | -1.59(-0.90%) |
Mar 16, 2018 | 175.00 | 176.30 | 174.81 | 175.79 | 1,598,559 | +1.09(+0.62%) |
Mar 15, 2018 | 175.62 | 175.76 | 174.30 | 174.70 | 987,539 | -0.65(-0.37%) |
Mar 14, 2018 | 176.97 | 177.13 | 174.96 | 175.35 | 1,070,310 | -0.88(-0.50%) |
Mar 13, 2018 | 178.03 | 178.15 | 175.88 | 176.23 | 1,061,579 | -1.01(-0.57%) |
Mar 12, 2018 | 177.29 | 177.77 | 176.69 | 177.23 | 1,257,978 | +0.19(+0.11%) |
Mar 09, 2018 | 175.15 | 177.09 | 174.92 | 177.04 | 2,740,868 | +2.86(+1.64%) |
Mar 08, 2018 | 174.81 | 175.04 | 173.09 | 174.18 | 973,543 | -0.34(-0.19%) |
Mar 07, 2018 | 174.77 | 174.52 | 2,038,918 | +0.45(+0.26%) | ||
Mar 06, 2018 | 173.05 | 174.10 | 171.78 | 174.07 | 1,611,592 | +1.83(+1.06%) |
Mar 05, 2018 | 172.73 | 169.66 | 172.24 | 1,424,381 | +1.77(+1.04%) | |
Mar 02, 2018 | 167.41 | 170.82 | 167.05 | 170.47 | 1,425,465 | +1.74(+1.03%) |
Mar 01, 2018 | 169.20 | 170.67 | 167.35 | 168.73 | 1,833,560 | -0.49(-0.29%) |
Feb 28, 2018 | 171.90 | 172.19 | 169.20 | 169.22 | 1,120,962 | -2.08(-1.21%) |
Feb 27, 2018 | 173.83 | 174.41 | 171.26 | 171.30 | 1,017,694 | -2.47(-1.42%) |
Feb 26, 2018 | 173.34 | 173.88 | 172.12 | 173.77 | 884,350 | +0.95(+0.55%) |
Feb 23, 2018 | 171.62 | 172.82 | 171.02 | 172.81 | 913,111 | +2.17(+1.27%) |
Feb 22, 2018 | 170.44 | 170.65 | 1,081,886 | -0.24(-0.14%) | ||
Feb 21, 2018 | 171.60 | 173.61 | 170.88 | 170.88 | 1,019,002 | -0.39(-0.23%) |
Feb 20, 2018 | 171.99 | 172.66 | 170.78 | 171.27 | 936,121 | -1.23(-0.71%) |
Feb 16, 2018 | 172.50 | 172.50 | 172.50 | 0 | +0.39(+0.23%) | |
Feb 15, 2018 | 171.40 | 172.13 | 169.75 | 172.11 | 1,167,803 | +1.74(+1.02%) |
Feb 14, 2018 | 166.19 | 170.57 | 166.03 | 170.36 | 2,277,069 | +3.19(+1.91%) |
Feb 13, 2018 | 165.88 | 167.41 | 165.16 | 167.18 | 1,376,215 | +0.47(+0.28%) |
Feb 12, 2018 | 165.61 | 167.63 | 164.34 | 166.71 | 1,998,184 | +1.53(+0.93%) |
Feb 09, 2018 | 164.90 | 166.11 | 160.34 | 165.17 | 3,630,080 | +1.91(+1.17%) |
Feb 08, 2018 | 169.02 | 169.09 | 163.24 | 163.26 | 2,836,830 | -5.62(-3.33%) |
Feb 07, 2018 | 168.68 | 170.35 | 167.77 | 168.88 | 2,738,672 | -0.05(-0.03%) |
Feb 06, 2018 | 164.19 | 169.72 | 162.59 | 168.93 | 6,199,656 | -0.83(-0.49%) |
Feb 05, 2018 | 172.35 | 173.47 | 167.62 | 169.75 | 3,133,125 | -4.03(-2.32%) |
Feb 02, 2018 | 176.28 | 176.45 | 173.64 | 173.78 | 1,501,466 | -3.56(-2.01%) |