Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 160.70 | 161.84 | 159.62 | 160.94 | 32,278 | +0.85(+0.53%) |
Apr 27, 2018 | 161.59 | 161.98 | 158.78 | 160.09 | 51,679 | -1.22(-0.76%) |
Apr 26, 2018 | 158.56 | 162.01 | 158.56 | 161.32 | 27,439 | +3.16(+2.00%) |
Apr 25, 2018 | 159.79 | 161.53 | 157.07 | 158.15 | 32,391 | -1.41(-0.88%) |
Apr 24, 2018 | 161.55 | 161.68 | 158.68 | 159.57 | 24,835 | -1.29(-0.80%) |
Apr 23, 2018 | 162.31 | 163.98 | 152.69 | 160.85 | 37,007 | -1.16(-0.72%) |
Apr 20, 2018 | 161.54 | 163.03 | 160.77 | 162.02 | 61,781 | +0.40(+0.25%) |
Apr 19, 2018 | 166.16 | 166.16 | 161.61 | 161.62 | 40,713 | -4.69(-2.82%) |
Apr 18, 2018 | 167.49 | 168.42 | 166.04 | 166.31 | 71,015 | -1.16(-0.69%) |
Apr 17, 2018 | 167.79 | 169.07 | 163.56 | 167.47 | 50,047 | +0.36(+0.22%) |
Apr 16, 2018 | 165.77 | 167.86 | 165.38 | 167.10 | 21,839 | +2.31(+1.40%) |
Apr 13, 2018 | 165.10 | 166.92 | 163.48 | 164.80 | 27,346 | +0.31(+0.19%) |
Apr 12, 2018 | 166.16 | 167.55 | 164.15 | 164.49 | 23,136 | -1.64(-0.99%) |
Apr 11, 2018 | 165.87 | 167.01 | 164.41 | 166.13 | 39,273 | -0.64(-0.38%) |
Apr 10, 2018 | 168.09 | 169.11 | 165.44 | 166.77 | 47,760 | -0.12(-0.07%) |
Apr 09, 2018 | 167.67 | 169.21 | 166.58 | 166.90 | 36,432 | +0.12(+0.07%) |
Apr 06, 2018 | 167.25 | 168.63 | 164.92 | 166.77 | 32,919 | -1.88(-1.11%) |
Apr 05, 2018 | 170.92 | 170.92 | 167.75 | 168.65 | 54,596 | -0.99(-0.59%) |
Apr 04, 2018 | 164.15 | 170.78 | 163.99 | 169.64 | 58,717 | +3.55(+2.14%) |
Apr 03, 2018 | 163.50 | 167.00 | 162.22 | 166.09 | 37,197 | +3.57(+2.20%) |
Apr 02, 2018 | 164.76 | 165.73 | 161.05 | 162.52 | 54,417 | -2.26(-1.37%) |
Mar 29, 2018 | 164.79 | 164.79 | 164.79 | 0 | -1.44(-0.87%) | |
Mar 28, 2018 | 165.04 | 167.38 | 163.86 | 166.23 | 19,494 | +1.56(+0.94%) |
Mar 27, 2018 | 166.15 | 169.15 | 163.97 | 164.67 | 31,873 | -0.96(-0.58%) |
Mar 26, 2018 | 163.87 | 166.30 | 163.00 | 165.64 | 46,732 | +3.79(+2.34%) |
Mar 23, 2018 | 167.41 | 167.60 | 160.84 | 161.85 | 29,045 | -5.80(-3.46%) |
Mar 22, 2018 | 167.44 | 169.22 | 166.53 | 167.65 | 49,888 | -0.79(-0.47%) |
Mar 21, 2018 | 170.62 | 170.87 | 168.44 | 168.44 | 23,511 | -2.48(-1.45%) |
Mar 20, 2018 | 171.30 | 172.73 | 168.93 | 170.92 | 27,789 | -0.24(-0.14%) |
Mar 19, 2018 | 173.69 | 173.88 | 170.07 | 171.16 | 47,629 | -2.95(-1.69%) |
Mar 16, 2018 | 171.63 | 174.35 | 170.84 | 174.11 | 79,474 | +2.81(+1.64%) |
Mar 15, 2018 | 175.50 | 176.16 | 170.94 | 171.30 | 56,349 | -4.21(-2.40%) |
Mar 14, 2018 | 178.19 | 178.94 | 175.07 | 175.51 | 46,546 | -2.46(-1.38%) |
Mar 13, 2018 | 179.31 | 179.63 | 177.51 | 177.97 | 36,865 | -0.94(-0.53%) |
Mar 12, 2018 | 179.25 | 181.31 | 177.64 | 178.92 | 32,415 | -0.36(-0.20%) |
Mar 09, 2018 | 180.69 | 181.55 | 176.70 | 179.28 | 49,864 | -0.91(-0.50%) |
Mar 08, 2018 | 177.50 | 181.04 | 176.85 | 180.19 | 33,918 | +3.34(+1.89%) |
Mar 07, 2018 | 177.06 | 180.56 | 175.78 | 176.85 | 50,779 | -3.31(-1.84%) |
Mar 06, 2018 | 177.37 | 180.37 | 176.04 | 180.16 | 62,265 | +2.65(+1.49%) |
Mar 05, 2018 | 180.52 | 181.79 | 177.46 | 177.51 | 47,692 | -4.96(-2.72%) |
Mar 02, 2018 | 176.37 | 184.03 | 174.90 | 182.47 | 76,848 | +5.43(+3.07%) |
Mar 01, 2018 | 178.62 | 180.69 | 173.75 | 177.04 | 44,461 | -1.05(-0.59%) |
Feb 28, 2018 | 178.64 | 182.11 | 175.09 | 178.09 | 62,241 | +4.21(+2.42%) |
Feb 27, 2018 | 176.99 | 178.56 | 173.88 | 173.88 | 64,552 | -3.26(-1.84%) |
Feb 26, 2018 | 174.48 | 177.80 | 174.48 | 177.15 | 55,461 | +3.29(+1.89%) |
Feb 23, 2018 | 174.98 | 175.60 | 173.21 | 173.85 | 37,962 | -0.83(-0.48%) |
Feb 22, 2018 | 175.36 | 176.55 | 173.70 | 174.68 | 46,572 | -0.46(-0.26%) |
Feb 21, 2018 | 177.46 | 179.61 | 174.73 | 175.14 | 49,019 | -2.11(-1.19%) |
Feb 20, 2018 | 181.75 | 181.75 | 176.55 | 177.25 | 36,279 | -4.73(-2.60%) |
Feb 16, 2018 | 181.98 | 181.98 | 181.98 | 0 | +1.59(+0.88%) | |
Feb 15, 2018 | 176.58 | 181.47 | 176.55 | 180.39 | 33,320 | +4.99(+2.85%) |
Feb 14, 2018 | 174.37 | 177.47 | 174.37 | 175.40 | 38,573 | +0.36(+0.21%) |
Feb 13, 2018 | 172.83 | 176.54 | 171.78 | 175.04 | 59,343 | +2.33(+1.35%) |
Feb 12, 2018 | 175.70 | 177.16 | 172.24 | 172.71 | 66,576 | -1.26(-0.72%) |
Feb 09, 2018 | 176.06 | 178.91 | 170.34 | 173.97 | 55,497 | -0.28(-0.16%) |
Feb 08, 2018 | 179.04 | 180.00 | 174.24 | 174.24 | 58,723 | -4.80(-2.68%) |
Feb 07, 2018 | 176.58 | 180.44 | 176.13 | 179.04 | 42,404 | +2.91(+1.65%) |
Feb 06, 2018 | 173.78 | 179.71 | 172.15 | 176.13 | 72,366 | -4.53(-2.51%) |
Feb 05, 2018 | 189.37 | 189.91 | 177.75 | 180.67 | 59,488 | -9.48(-4.98%) |
Feb 02, 2018 | 192.31 | 195.60 | 188.99 | 190.14 | 97,812 | -3.44(-1.77%) |