Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 173.91 | 176.09 | 173.14 | 174.10 | 2,458,709 | +1.01(+0.58%) |
Apr 27, 2018 | 173.28 | 175.45 | 171.56 | 173.09 | 2,200,560 | +0.79(+0.46%) |
Apr 26, 2018 | 171.33 | 172.71 | 168.36 | 172.30 | 2,499,032 | +1.28(+0.75%) |
Apr 25, 2018 | 173.15 | 174.36 | 167.58 | 171.02 | 4,718,811 | -6.65(-3.74%) |
Apr 24, 2018 | 181.16 | 182.02 | 174.76 | 177.66 | 4,253,214 | -3.03(-1.68%) |
Apr 23, 2018 | 180.48 | 181.46 | 177.26 | 180.69 | 1,900,310 | +0.68(+0.38%) |
Apr 20, 2018 | 178.74 | 180.57 | 177.84 | 180.01 | 2,034,912 | +0.80(+0.45%) |
Apr 19, 2018 | 181.06 | 181.58 | 177.98 | 179.21 | 1,972,545 | -1.18(-0.65%) |
Apr 18, 2018 | 179.02 | 181.69 | 178.39 | 180.38 | 1,975,306 | +2.11(+1.19%) |
Apr 17, 2018 | 177.70 | 179.34 | 176.45 | 178.27 | 2,210,938 | +1.82(+1.03%) |
Apr 16, 2018 | 172.51 | 176.50 | 170.53 | 176.45 | 2,018,431 | +4.57(+2.66%) |
Apr 13, 2018 | 175.25 | 175.64 | 170.79 | 171.88 | 1,580,038 | -2.65(-1.52%) |
Apr 12, 2018 | 169.11 | 175.79 | 168.51 | 174.52 | 3,353,575 | +6.37(+3.79%) |
Apr 11, 2018 | 170.34 | 171.58 | 167.97 | 168.15 | 1,262,543 | -3.23(-1.88%) |
Apr 10, 2018 | 171.12 | 172.18 | 169.74 | 171.38 | 2,119,203 | +2.71(+1.61%) |
Apr 09, 2018 | 167.38 | 170.25 | 165.54 | 168.67 | 2,028,468 | +1.77(+1.06%) |
Apr 06, 2018 | 171.16 | 172.66 | 165.34 | 166.90 | 3,004,685 | -2.57(-1.52%) |
Apr 05, 2018 | 168.63 | 171.27 | 167.19 | 169.47 | 1,727,778 | +1.55(+0.92%) |
Apr 04, 2018 | 165.59 | 168.28 | 164.35 | 167.92 | 2,162,503 | -0.67(-0.40%) |
Apr 03, 2018 | 171.16 | 171.59 | 165.84 | 168.59 | 2,159,334 | -0.65(-0.39%) |
Apr 02, 2018 | 172.78 | 174.19 | 167.33 | 169.25 | 2,738,108 | -1.27(-0.75%) |
Mar 29, 2018 | 170.52 | 170.52 | 170.52 | 0 | +5.91(+3.59%) | |
Mar 28, 2018 | 165.45 | 165.91 | 161.82 | 164.61 | 2,419,299 | -1.58(-0.95%) |
Mar 27, 2018 | 167.52 | 171.31 | 165.13 | 166.19 | 3,158,589 | +0.68(+0.41%) |
Mar 26, 2018 | 166.34 | 167.66 | 162.70 | 165.51 | 2,686,599 | +1.05(+0.64%) |
Mar 23, 2018 | 170.44 | 171.41 | 163.10 | 164.46 | 6,335,503 | +0.32(+0.19%) |
Mar 22, 2018 | 165.21 | 167.60 | 162.76 | 164.14 | 3,993,181 | -3.16(-1.89%) |
Mar 21, 2018 | 171.16 | 171.16 | 167.00 | 167.30 | 6,075,290 | -4.93(-2.86%) |
Mar 20, 2018 | 169.83 | 173.74 | 169.27 | 172.23 | 1,857,535 | +2.40(+1.41%) |
Mar 19, 2018 | 171.77 | 171.77 | 168.60 | 169.83 | 1,569,189 | -2.94(-1.70%) |
Mar 16, 2018 | 174.65 | 174.97 | 171.92 | 172.76 | 2,172,217 | -1.36(-0.78%) |
Mar 15, 2018 | 172.99 | 175.46 | 172.71 | 174.12 | 1,650,148 | +0.93(+0.53%) |
Mar 14, 2018 | 173.85 | 175.13 | 171.75 | 173.19 | 2,152,499 | -0.18(-0.10%) |
Mar 13, 2018 | 179.24 | 179.30 | 172.72 | 173.37 | 4,026,338 | -5.97(-3.33%) |
Mar 12, 2018 | 176.93 | 179.83 | 175.96 | 179.34 | 5,302,527 | +2.71(+1.54%) |
Mar 09, 2018 | 176.94 | 180.24 | 172.44 | 176.63 | 10,061,777 | +9.15(+5.46%) |
Mar 08, 2018 | 161.99 | 168.80 | 160.46 | 167.48 | 6,731,250 | +10.00(+6.35%) |
Mar 07, 2018 | 158.24 | 157.48 | 1,631,380 | +1.52(+0.98%) | ||
Mar 06, 2018 | 155.81 | 156.44 | 153.36 | 155.95 | 1,334,559 | +1.61(+1.04%) |
Mar 05, 2018 | 150.85 | 155.90 | 148.36 | 154.34 | 2,998,208 | +1.87(+1.23%) |
Mar 02, 2018 | 151.28 | 152.88 | 146.38 | 152.47 | 4,435,612 | -0.34(-0.22%) |
Mar 01, 2018 | 157.33 | 157.52 | 152.66 | 152.81 | 2,736,578 | -3.81(-2.44%) |
Feb 28, 2018 | 157.78 | 158.92 | 156.00 | 156.62 | 2,756,512 | -1.17(-0.74%) |
Feb 27, 2018 | 158.42 | 158.63 | 155.70 | 157.79 | 2,163,663 | -0.23(-0.15%) |
Feb 26, 2018 | 157.16 | 158.49 | 156.35 | 158.03 | 1,899,077 | +1.75(+1.12%) |
Feb 23, 2018 | 154.29 | 156.53 | 153.46 | 156.28 | 2,037,113 | +2.75(+1.79%) |
Feb 22, 2018 | 151.55 | 153.53 | 2,685,106 | -2.03(-1.30%) | ||
Feb 21, 2018 | 154.00 | 158.02 | 153.86 | 155.56 | 2,093,025 | +1.35(+0.87%) |
Feb 20, 2018 | 153.24 | 156.08 | 152.89 | 154.21 | 2,044,856 | +0.60(+0.39%) |
Feb 16, 2018 | 153.61 | 153.61 | 153.61 | 0 | +0.25(+0.16%) | |
Feb 15, 2018 | 153.89 | 155.49 | 151.67 | 153.36 | 2,824,441 | -0.14(-0.09%) |
Feb 14, 2018 | 152.89 | 154.64 | 152.00 | 153.50 | 2,263,379 | +0.00(+0.00%) |
Feb 13, 2018 | 154.33 | 153.50 | 2,276,221 | +1.62(+1.07%) | ||
Feb 12, 2018 | 156.26 | 156.39 | 151.23 | 151.88 | 3,676,616 | -3.08(-1.99%) |
Feb 09, 2018 | 157.22 | 157.31 | 149.99 | 154.96 | 5,911,700 | -2.85(-1.81%) |
Feb 08, 2018 | 166.12 | 167.06 | 157.69 | 157.81 | 5,697,511 | -7.50(-4.53%) |
Feb 07, 2018 | 163.66 | 167.90 | 161.46 | 165.30 | 16,857,146 | +13.15(+8.64%) |
Feb 06, 2018 | 152.42 | 156.30 | 151.25 | 152.16 | 3,938,739 | -3.59(-2.30%) |
Feb 05, 2018 | 154.40 | 159.21 | 154.10 | 155.75 | 5,264,599 | +0.47(+0.31%) |
Feb 02, 2018 | 156.57 | 161.28 | 154.75 | 155.27 | 5,791,273 | -3.66(-2.31%) |