Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 174.72 | 176.17 | 172.42 | 172.50 | 283,332 | -2.07(-1.19%) |
Apr 27, 2018 | 177.07 | 177.07 | 174.17 | 174.57 | 236,793 | -2.37(-1.34%) |
Apr 26, 2018 | 176.59 | 178.23 | 175.34 | 176.94 | 252,192 | +0.70(+0.40%) |
Apr 25, 2018 | 175.84 | 177.73 | 175.26 | 176.24 | 339,232 | +0.11(+0.06%) |
Apr 24, 2018 | 175.95 | 179.25 | 174.95 | 176.13 | 460,876 | +1.19(+0.68%) |
Apr 23, 2018 | 176.01 | 176.02 | 174.43 | 174.94 | 547,060 | -0.73(-0.42%) |
Apr 20, 2018 | 176.93 | 177.45 | 175.01 | 175.66 | 400,529 | -1.71(-0.96%) |
Apr 19, 2018 | 178.80 | 179.75 | 177.01 | 177.37 | 376,802 | -1.61(-0.90%) |
Apr 18, 2018 | 180.24 | 180.58 | 178.08 | 178.98 | 561,346 | -0.29(-0.16%) |
Apr 17, 2018 | 179.97 | 182.15 | 178.10 | 179.27 | 459,463 | +0.17(+0.10%) |
Apr 16, 2018 | 181.16 | 181.60 | 178.84 | 179.09 | 342,952 | -1.04(-0.58%) |
Apr 13, 2018 | 182.16 | 182.47 | 179.92 | 180.13 | 307,555 | -0.85(-0.47%) |
Apr 12, 2018 | 180.14 | 182.23 | 180.14 | 180.98 | 307,883 | +1.49(+0.83%) |
Apr 11, 2018 | 179.06 | 180.29 | 178.85 | 179.50 | 341,560 | -1.10(-0.61%) |
Apr 10, 2018 | 180.53 | 182.85 | 178.99 | 180.60 | 429,216 | +2.17(+1.22%) |
Apr 09, 2018 | 177.99 | 180.24 | 177.43 | 178.43 | 398,492 | +1.79(+1.01%) |
Apr 06, 2018 | 178.10 | 179.91 | 175.25 | 176.64 | 325,832 | -2.83(-1.58%) |
Apr 05, 2018 | 179.77 | 180.97 | 178.24 | 179.47 | 341,903 | +0.70(+0.39%) |
Apr 04, 2018 | 177.98 | 179.66 | 176.64 | 178.77 | 427,953 | -1.88(-1.04%) |
Apr 03, 2018 | 179.89 | 181.22 | 178.03 | 180.65 | 409,494 | +1.72(+0.96%) |
Apr 02, 2018 | 181.37 | 182.16 | 175.64 | 178.92 | 449,473 | -2.98(-1.64%) |
Mar 29, 2018 | 181.90 | 181.90 | 181.90 | 0 | +0.89(+0.49%) | |
Mar 28, 2018 | 184.06 | 185.05 | 179.96 | 181.01 | 627,545 | -3.00(-1.63%) |
Mar 27, 2018 | 185.62 | 189.37 | 182.52 | 184.01 | 936,716 | -7.53(-3.93%) |
Mar 26, 2018 | 188.08 | 193.08 | 187.94 | 191.54 | 647,987 | +5.60(+3.01%) |
Mar 23, 2018 | 189.29 | 190.99 | 185.77 | 185.94 | 513,188 | -2.44(-1.29%) |
Mar 22, 2018 | 194.26 | 195.81 | 188.24 | 188.38 | 480,321 | -7.25(-3.71%) |
Mar 21, 2018 | 196.44 | 198.27 | 195.05 | 195.63 | 286,482 | -1.06(-0.54%) |
Mar 20, 2018 | 193.27 | 197.46 | 192.77 | 196.69 | 227,646 | +3.63(+1.88%) |
Mar 19, 2018 | 194.87 | 195.90 | 191.85 | 193.06 | 313,249 | -2.67(-1.37%) |
Mar 16, 2018 | 194.39 | 196.67 | 194.19 | 195.73 | 434,373 | +1.72(+0.89%) |
Mar 15, 2018 | 193.45 | 194.96 | 193.09 | 194.01 | 239,486 | +1.26(+0.65%) |
Mar 14, 2018 | 194.31 | 194.31 | 192.51 | 192.75 | 207,378 | -1.03(-0.53%) |
Mar 13, 2018 | 195.09 | 196.01 | 191.04 | 193.78 | 182,179 | -0.80(-0.41%) |
Mar 12, 2018 | 194.61 | 195.33 | 193.41 | 194.58 | 162,959 | -0.26(-0.14%) |
Mar 09, 2018 | 190.70 | 194.92 | 189.22 | 194.85 | 200,286 | +5.16(+2.72%) |
Mar 08, 2018 | 190.04 | 190.72 | 188.14 | 189.69 | 220,516 | -0.08(-0.04%) |
Mar 07, 2018 | 189.77 | 304,566 | -2.22(-1.15%) | |||
Mar 06, 2018 | 190.87 | 192.07 | 188.47 | 191.98 | 352,585 | +1.92(+1.01%) |
Mar 05, 2018 | 187.45 | 191.87 | 186.87 | 190.06 | 254,238 | +1.62(+0.86%) |
Mar 02, 2018 | 184.27 | 188.78 | 183.29 | 188.44 | 260,747 | +3.18(+1.72%) |
Mar 01, 2018 | 185.93 | 188.09 | 184.13 | 185.26 | 268,455 | -0.07(-0.04%) |
Feb 28, 2018 | 186.88 | 189.73 | 185.33 | 185.33 | 331,806 | -0.95(-0.51%) |
Feb 27, 2018 | 187.83 | 188.50 | 185.41 | 186.28 | 166,382 | -0.98(-0.52%) |
Feb 26, 2018 | 186.55 | 188.32 | 185.58 | 187.26 | 136,339 | +1.07(+0.57%) |
Feb 23, 2018 | 183.23 | 186.24 | 183.23 | 186.19 | 154,837 | +3.54(+1.94%) |
Feb 22, 2018 | 182.08 | 182.65 | 221,346 | +0.05(+0.03%) | ||
Feb 21, 2018 | 182.52 | 185.78 | 182.50 | 182.60 | 172,271 | +0.52(+0.28%) |
Feb 20, 2018 | 182.31 | 183.41 | 181.20 | 182.09 | 214,336 | -1.33(-0.73%) |
Feb 16, 2018 | 183.42 | 183.42 | 183.42 | 0 | +0.34(+0.18%) | |
Feb 15, 2018 | 182.62 | 183.72 | 179.44 | 183.09 | 256,739 | +1.18(+0.65%) |
Feb 14, 2018 | 176.32 | 182.69 | 176.32 | 181.91 | 334,638 | +4.46(+2.52%) |
Feb 13, 2018 | 174.35 | 177.91 | 173.70 | 177.44 | 247,382 | +2.47(+1.41%) |
Feb 12, 2018 | 173.28 | 177.04 | 173.13 | 174.97 | 370,363 | +2.79(+1.62%) |
Feb 09, 2018 | 171.57 | 173.53 | 167.86 | 172.19 | 426,940 | +1.64(+0.96%) |
Feb 08, 2018 | 175.20 | 177.36 | 170.54 | 170.55 | 387,615 | -3.76(-2.15%) |
Feb 07, 2018 | 173.85 | 177.32 | 173.85 | 174.30 | 272,515 | +0.13(+0.07%) |
Feb 06, 2018 | 171.70 | 175.67 | 169.00 | 174.18 | 512,008 | -2.45(-1.39%) |
Feb 05, 2018 | 178.86 | 180.80 | 174.28 | 176.63 | 213,346 | -4.21(-2.33%) |
Feb 02, 2018 | 184.20 | 184.20 | 180.35 | 180.84 | 227,991 | -4.51(-2.43%) |