Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 160.49 | 161.19 | 158.61 | 158.61 | 4,862,245 | -1.42(-0.89%) |
Apr 27, 2018 | 159.20 | 160.54 | 157.81 | 160.03 | 5,106,037 | +0.63(+0.40%) |
Apr 26, 2018 | 153.17 | 159.58 | 152.84 | 159.40 | 10,231,629 | +7.15(+4.70%) |
Apr 25, 2018 | 151.13 | 152.83 | 149.81 | 152.25 | 6,509,852 | +0.97(+0.64%) |
Apr 24, 2018 | 153.89 | 154.49 | 150.24 | 151.28 | 5,167,203 | -1.20(-0.79%) |
Apr 23, 2018 | 152.45 | 153.10 | 151.17 | 152.48 | 3,479,498 | +0.56(+0.37%) |
Apr 20, 2018 | 152.65 | 153.54 | 151.33 | 151.92 | 5,835,630 | -0.06(-0.04%) |
Apr 19, 2018 | 154.06 | 154.23 | 150.86 | 151.98 | 6,299,966 | -2.38(-1.54%) |
Apr 18, 2018 | 150.20 | 154.71 | 150.19 | 154.36 | 6,825,410 | +4.24(+2.82%) |
Apr 17, 2018 | 150.85 | 151.26 | 149.43 | 150.12 | 3,619,410 | +0.41(+0.28%) |
Apr 16, 2018 | 149.54 | 150.71 | 148.76 | 149.71 | 4,117,397 | +1.40(+0.94%) |
Apr 13, 2018 | 149.76 | 150.64 | 147.82 | 148.31 | 5,023,089 | -0.48(-0.32%) |
Apr 12, 2018 | 148.75 | 149.55 | 148.40 | 148.79 | 3,956,542 | +0.43(+0.29%) |
Apr 11, 2018 | 147.62 | 150.25 | 147.45 | 148.36 | 4,925,079 | -0.54(-0.36%) |
Apr 10, 2018 | 149.37 | 149.50 | 147.83 | 148.90 | 5,606,794 | +0.84(+0.57%) |
Apr 09, 2018 | 150.25 | 150.50 | 147.94 | 148.06 | 5,917,918 | -1.66(-1.11%) |
Apr 06, 2018 | 152.76 | 153.22 | 148.78 | 149.73 | 6,101,664 | -4.02(-2.61%) |
Apr 05, 2018 | 152.77 | 154.53 | 152.18 | 153.74 | 4,285,899 | +1.45(+0.95%) |
Apr 04, 2018 | 146.59 | 152.64 | 146.27 | 152.29 | 5,542,392 | +3.16(+2.12%) |
Apr 03, 2018 | 148.29 | 150.15 | 147.99 | 149.13 | 6,155,424 | +0.74(+0.50%) |
Apr 02, 2018 | 152.04 | 152.51 | 146.27 | 148.40 | 8,422,899 | -4.58(-3.00%) |
Mar 29, 2018 | 152.98 | 152.98 | 152.98 | 0 | +2.99(+1.99%) | |
Mar 28, 2018 | 150.41 | 152.37 | 149.27 | 149.99 | 5,031,235 | +0.07(+0.05%) |
Mar 27, 2018 | 152.24 | 153.40 | 149.00 | 149.93 | 5,490,364 | -1.46(-0.96%) |
Mar 26, 2018 | 149.44 | 151.74 | 148.93 | 151.38 | 8,532,476 | +3.93(+2.67%) |
Mar 23, 2018 | 151.26 | 152.40 | 147.25 | 147.45 | 7,015,490 | -3.00(-1.99%) |
Mar 22, 2018 | 152.28 | 153.25 | 150.27 | 150.45 | 6,119,443 | -2.34(-1.53%) |
Mar 21, 2018 | 153.07 | 154.61 | 152.50 | 152.79 | 4,069,436 | -0.12(-0.08%) |
Mar 20, 2018 | 152.47 | 153.54 | 152.05 | 152.91 | 4,833,190 | +0.91(+0.60%) |
Mar 19, 2018 | 153.33 | 153.91 | 151.06 | 152.00 | 5,527,631 | -1.60(-1.04%) |
Mar 16, 2018 | 153.14 | 154.83 | 152.75 | 153.60 | 9,799,720 | +0.76(+0.50%) |
Mar 15, 2018 | 152.51 | 154.37 | 151.68 | 152.83 | 4,586,631 | +0.57(+0.37%) |
Mar 14, 2018 | 153.72 | 154.20 | 150.96 | 152.27 | 5,279,284 | -0.81(-0.53%) |
Mar 13, 2018 | 154.14 | 155.31 | 152.65 | 153.07 | 7,139,775 | -1.17(-0.76%) |
Mar 12, 2018 | 156.58 | 157.12 | 154.10 | 154.24 | 5,816,486 | -2.10(-1.35%) |
Mar 09, 2018 | 153.63 | 156.41 | 152.71 | 156.34 | 5,216,490 | +3.62(+2.37%) |
Mar 08, 2018 | 154.01 | 154.47 | 151.68 | 152.72 | 5,531,697 | -0.55(-0.36%) |
Mar 07, 2018 | 154.49 | 151.76 | 153.27 | 5,590,203 | -1.74(-1.12%) | |
Mar 06, 2018 | 155.96 | 155.96 | 153.20 | 155.01 | 6,210,367 | -0.09(-0.06%) |
Mar 05, 2018 | 151.79 | 155.54 | 151.65 | 155.10 | 6,734,221 | +2.80(+1.84%) |
Mar 02, 2018 | 151.67 | 152.92 | 150.49 | 152.30 | 6,645,113 | -1.01(-0.66%) |
Mar 01, 2018 | 155.96 | 157.37 | 152.12 | 153.31 | 7,174,015 | -2.25(-1.44%) |
Feb 28, 2018 | 157.38 | 159.29 | 155.55 | 155.55 | 7,518,458 | -2.31(-1.47%) |
Feb 27, 2018 | 161.18 | 161.51 | 157.85 | 157.87 | 5,411,570 | -2.97(-1.85%) |
Feb 26, 2018 | 161.44 | 161.97 | 160.32 | 160.84 | 5,440,912 | +0.09(+0.06%) |
Feb 23, 2018 | 158.91 | 160.79 | 158.41 | 160.74 | 5,056,612 | +2.46(+1.55%) |
Feb 22, 2018 | 158.92 | 158.28 | 6,624,579 | +2.06(+1.32%) | ||
Feb 21, 2018 | 159.77 | 160.19 | 156.06 | 156.23 | 8,815,079 | -3.12(-1.95%) |
Feb 20, 2018 | 162.06 | 163.38 | 159.00 | 159.34 | 10,450,174 | -0.22(-0.14%) |
Feb 16, 2018 | 159.56 | 159.56 | 159.56 | 0 | +1.45(+0.92%) | |
Feb 15, 2018 | 159.75 | 157.07 | 158.11 | 5,989,564 | +0.50(+0.31%) | |
Feb 14, 2018 | 155.22 | 157.93 | 154.51 | 157.62 | 7,923,755 | +0.83(+0.53%) |
Feb 13, 2018 | 156.37 | 157.02 | 154.37 | 156.79 | 5,004,780 | -0.29(-0.19%) |
Feb 12, 2018 | 159.21 | 159.60 | 156.53 | 157.08 | 7,946,219 | -0.05(-0.03%) |
Feb 09, 2018 | 156.39 | 158.74 | 150.02 | 157.13 | 10,615,283 | +2.47(+1.60%) |
Feb 08, 2018 | 163.12 | 163.12 | 154.41 | 154.66 | 8,471,563 | -8.59(-5.26%) |
Feb 07, 2018 | 162.77 | 166.00 | 161.91 | 163.25 | 7,048,155 | +0.21(+0.13%) |
Feb 06, 2018 | 152.44 | 163.82 | 149.71 | 163.04 | 13,687,163 | +4.17(+2.63%) |
Feb 05, 2018 | 162.21 | 165.81 | 153.94 | 158.86 | 12,325,750 | -6.67(-4.03%) |
Feb 02, 2018 | 170.04 | 170.09 | 165.09 | 165.54 | 7,240,268 | -5.06(-2.97%) |