Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 164.37 | 165.07 | 162.26 | 162.31 | 1,582,323 | -2.01(-1.22%) |
Apr 27, 2018 | 162.69 | 165.29 | 162.65 | 164.32 | 1,578,009 | +1.70(+1.05%) |
Apr 26, 2018 | 162.14 | 163.47 | 161.25 | 162.62 | 1,323,080 | +0.42(+0.26%) |
Apr 25, 2018 | 162.17 | 162.84 | 159.51 | 162.19 | 1,461,136 | +0.39(+0.24%) |
Apr 24, 2018 | 162.89 | 163.84 | 160.81 | 161.81 | 2,139,374 | -1.00(-0.61%) |
Apr 23, 2018 | 160.96 | 164.23 | 160.82 | 162.81 | 2,515,534 | +2.28(+1.42%) |
Apr 20, 2018 | 162.55 | 163.00 | 160.24 | 160.53 | 3,161,885 | -1.69(-1.04%) |
Apr 19, 2018 | 164.89 | 164.95 | 161.97 | 162.22 | 2,145,529 | -3.29(-1.99%) |
Apr 18, 2018 | 164.93 | 166.11 | 164.17 | 165.51 | 1,658,015 | +0.78(+0.48%) |
Apr 17, 2018 | 167.03 | 167.96 | 164.63 | 164.72 | 2,392,453 | -0.66(-0.40%) |
Apr 16, 2018 | 162.68 | 165.97 | 162.21 | 165.38 | 2,328,902 | +3.24(+2.00%) |
Apr 13, 2018 | 162.16 | 162.98 | 161.30 | 162.15 | 2,764,094 | +1.03(+0.64%) |
Apr 12, 2018 | 160.35 | 161.73 | 159.40 | 161.12 | 3,213,559 | +1.47(+0.92%) |
Apr 11, 2018 | 159.32 | 160.47 | 158.85 | 159.64 | 1,835,519 | -0.80(-0.50%) |
Apr 10, 2018 | 160.33 | 161.34 | 158.32 | 160.44 | 1,901,344 | +1.80(+1.14%) |
Apr 09, 2018 | 159.37 | 160.49 | 158.50 | 158.64 | 1,562,467 | +0.11(+0.07%) |
Apr 06, 2018 | 158.96 | 160.46 | 157.50 | 158.53 | 1,720,619 | -1.14(-0.72%) |
Apr 05, 2018 | 160.28 | 160.57 | 158.58 | 159.67 | 1,510,663 | +0.23(+0.14%) |
Apr 04, 2018 | 156.38 | 160.22 | 156.34 | 159.44 | 2,682,185 | +0.89(+0.56%) |
Apr 03, 2018 | 156.10 | 159.26 | 156.10 | 158.56 | 1,797,153 | +3.02(+1.94%) |
Apr 02, 2018 | 159.50 | 160.02 | 154.73 | 155.53 | 2,918,618 | -2.92(-1.84%) |
Mar 29, 2018 | 158.45 | 158.45 | 158.45 | 0 | -0.55(-0.34%) | |
Mar 28, 2018 | 157.04 | 160.25 | 156.34 | 159.00 | 3,214,717 | +2.63(+1.68%) |
Mar 27, 2018 | 159.75 | 160.71 | 155.18 | 156.37 | 4,308,833 | -2.97(-1.86%) |
Mar 26, 2018 | 155.87 | 159.52 | 155.02 | 159.34 | 3,282,903 | +4.42(+2.85%) |
Mar 23, 2018 | 156.64 | 157.60 | 154.92 | 154.92 | 3,528,815 | -1.26(-0.81%) |
Mar 22, 2018 | 156.89 | 158.18 | 155.69 | 156.18 | 4,486,505 | -1.62(-1.02%) |
Mar 21, 2018 | 156.44 | 160.17 | 155.21 | 157.80 | 6,004,374 | +1.94(+1.24%) |
Mar 20, 2018 | 157.69 | 158.00 | 155.26 | 155.86 | 4,094,823 | -1.36(-0.87%) |
Mar 19, 2018 | 159.06 | 159.66 | 156.31 | 157.22 | 4,027,094 | -2.11(-1.32%) |
Mar 16, 2018 | 158.51 | 159.80 | 157.57 | 159.33 | 4,141,782 | +1.67(+1.06%) |
Mar 15, 2018 | 158.42 | 160.19 | 157.53 | 157.66 | 4,536,799 | +0.02(+0.01%) |
Mar 14, 2018 | 155.60 | 158.34 | 154.54 | 157.64 | 5,159,664 | +2.35(+1.51%) |
Mar 13, 2018 | 158.24 | 158.70 | 153.99 | 155.29 | 7,603,793 | -2.76(-1.75%) |
Mar 12, 2018 | 163.96 | 163.99 | 157.80 | 158.04 | 9,024,740 | -5.72(-3.49%) |
Mar 09, 2018 | 163.51 | 165.02 | 162.53 | 163.76 | 6,587,642 | +1.32(+0.81%) |
Mar 08, 2018 | 172.08 | 172.35 | 161.55 | 162.44 | 18,368,906 | -21.01(-11.45%) |
Mar 07, 2018 | 183.62 | 183.45 | 1,351,803 | +0.11(+0.06%) | ||
Mar 06, 2018 | 182.09 | 183.51 | 180.34 | 183.34 | 1,129,805 | +1.69(+0.93%) |
Mar 05, 2018 | 182.53 | 179.10 | 181.65 | 1,007,756 | -0.68(-0.37%) | |
Mar 02, 2018 | 182.07 | 182.92 | 180.55 | 182.33 | 936,639 | -0.34(-0.19%) |
Mar 01, 2018 | 184.55 | 185.23 | 181.03 | 182.67 | 1,814,347 | -2.33(-1.26%) |
Feb 28, 2018 | 185.77 | 187.78 | 184.98 | 185.00 | 2,196,656 | -0.91(-0.49%) |
Feb 27, 2018 | 185.26 | 188.02 | 184.72 | 185.91 | 1,297,012 | +0.92(+0.50%) |
Feb 26, 2018 | 184.42 | 185.89 | 183.32 | 184.99 | 1,028,926 | +1.03(+0.56%) |
Feb 23, 2018 | 182.46 | 184.05 | 181.37 | 183.96 | 1,182,566 | +2.73(+1.51%) |
Feb 22, 2018 | 180.54 | 181.23 | 1,164,197 | +0.24(+0.13%) | ||
Feb 21, 2018 | 182.21 | 184.45 | 180.96 | 181.00 | 724,756 | -0.90(-0.49%) |
Feb 20, 2018 | 181.86 | 182.67 | 180.08 | 181.89 | 973,713 | -1.14(-0.62%) |
Feb 16, 2018 | 183.03 | 183.03 | 183.03 | 0 | +1.77(+0.97%) | |
Feb 15, 2018 | 185.44 | 186.34 | 180.12 | 181.27 | 1,744,829 | -3.41(-1.85%) |
Feb 14, 2018 | 183.18 | 185.12 | 182.71 | 184.68 | 683,402 | +0.10(+0.06%) |
Feb 13, 2018 | 181.34 | 184.71 | 180.45 | 184.57 | 884,496 | +1.78(+0.97%) |
Feb 12, 2018 | 184.19 | 185.84 | 182.16 | 182.80 | 999,045 | -0.20(-0.11%) |
Feb 09, 2018 | 181.34 | 184.24 | 176.74 | 183.00 | 3,039,272 | +4.25(+2.38%) |
Feb 08, 2018 | 184.40 | 187.10 | 178.63 | 178.75 | 1,733,424 | -5.83(-3.16%) |
Feb 07, 2018 | 185.43 | 187.30 | 184.45 | 184.57 | 1,831,003 | -2.03(-1.09%) |
Feb 06, 2018 | 182.29 | 188.88 | 180.94 | 186.60 | 3,029,902 | -1.38(-0.73%) |
Feb 05, 2018 | 192.09 | 192.89 | 182.45 | 187.98 | 2,354,592 | -5.11(-2.65%) |
Feb 02, 2018 | 192.78 | 197.95 | 193.61 | 193.09 | 2,285,354 | -0.52(-0.27%) |