Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 185.42 | 186.26 | 183.39 | 183.53 | 2,513,783 | -1.45(-0.78%) |
Apr 27, 2018 | 185.66 | 185.99 | 183.88 | 184.98 | 199,932 | -0.35(-0.19%) |
Apr 26, 2018 | 184.73 | 186.02 | 184.15 | 185.33 | 480,127 | +1.23(+0.67%) |
Apr 25, 2018 | 184.69 | 184.84 | 182.24 | 184.10 | 681,981 | -0.53(-0.29%) |
Apr 24, 2018 | 187.26 | 187.95 | 183.08 | 184.62 | 539,232 | -1.84(-0.99%) |
Apr 23, 2018 | 187.40 | 188.00 | 185.58 | 186.47 | 318,305 | -0.72(-0.39%) |
Apr 20, 2018 | 188.11 | 188.82 | 186.78 | 187.19 | 284,410 | -1.34(-0.71%) |
Apr 19, 2018 | 190.16 | 190.26 | 188.00 | 188.53 | 901,634 | -1.82(-0.95%) |
Apr 18, 2018 | 190.32 | 191.29 | 189.50 | 190.34 | 893,335 | +0.50(+0.26%) |
Apr 17, 2018 | 188.31 | 190.45 | 188.06 | 189.84 | 889,983 | +2.77(+1.48%) |
Apr 16, 2018 | 186.69 | 187.62 | 185.44 | 187.08 | 269,353 | +1.55(+0.83%) |
Apr 13, 2018 | 187.53 | 187.53 | 184.89 | 185.53 | 607,606 | -1.23(-0.66%) |
Apr 12, 2018 | 186.34 | 187.52 | 185.68 | 186.76 | 371,093 | +1.51(+0.81%) |
Apr 11, 2018 | 184.21 | 186.13 | 183.72 | 185.25 | 201,134 | +0.48(+0.26%) |
Apr 10, 2018 | 183.45 | 185.59 | 182.41 | 184.77 | 468,679 | +3.46(+1.91%) |
Apr 09, 2018 | 182.10 | 183.79 | 181.22 | 181.31 | 456,706 | +0.67(+0.37%) |
Apr 06, 2018 | 182.87 | 184.21 | 179.11 | 180.64 | 990,265 | -3.62(-1.97%) |
Apr 05, 2018 | 184.26 | 184.90 | 183.30 | 184.26 | 240,882 | +1.15(+0.63%) |
Apr 04, 2018 | 178.12 | 183.62 | 177.88 | 183.11 | 604,025 | +2.66(+1.48%) |
Apr 03, 2018 | 179.36 | 180.88 | 178.14 | 180.44 | 430,853 | +2.18(+1.22%) |
Apr 02, 2018 | 182.92 | 183.43 | 176.95 | 178.26 | 727,144 | -4.86(-2.66%) |
Mar 29, 2018 | 183.13 | 183.13 | 183.13 | 0 | +2.35(+1.30%) | |
Mar 28, 2018 | 182.08 | 182.43 | 179.72 | 180.77 | 343,234 | -0.89(-0.49%) |
Mar 27, 2018 | 186.42 | 186.92 | 180.81 | 181.67 | 1,536,471 | -4.10(-2.21%) |
Mar 26, 2018 | 184.13 | 185.85 | 182.08 | 185.77 | 580,468 | +4.22(+2.32%) |
Mar 23, 2018 | 185.68 | 186.46 | 181.55 | 181.55 | 377,882 | -4.06(-2.19%) |
Mar 22, 2018 | 188.14 | 189.83 | 185.52 | 185.62 | 540,331 | -4.28(-2.25%) |
Mar 21, 2018 | 189.00 | 191.22 | 188.81 | 189.90 | 263,483 | +1.04(+0.55%) |
Mar 20, 2018 | 188.62 | 189.47 | 188.26 | 188.86 | 586,852 | +0.55(+0.29%) |
Mar 19, 2018 | 189.45 | 189.56 | 186.05 | 188.31 | 378,713 | -1.86(-0.98%) |
Mar 16, 2018 | 189.59 | 190.82 | 189.22 | 190.18 | 322,190 | +0.60(+0.32%) |
Mar 15, 2018 | 191.39 | 191.39 | 188.94 | 189.57 | 317,967 | -1.29(-0.67%) |
Mar 14, 2018 | 192.19 | 192.56 | 190.36 | 190.86 | 375,461 | -0.51(-0.27%) |
Mar 13, 2018 | 193.48 | 193.62 | 190.99 | 191.37 | 1,843,019 | -1.09(-0.57%) |
Mar 12, 2018 | 192.79 | 192.96 | 191.77 | 192.46 | 264,940 | +0.37(+0.19%) |
Mar 09, 2018 | 190.23 | 192.25 | 189.31 | 192.09 | 374,375 | +2.99(+1.58%) |
Mar 08, 2018 | 189.57 | 189.99 | 187.86 | 189.09 | 253,953 | +0.29(+0.15%) |
Mar 07, 2018 | 188.99 | 188.80 | 380,296 | +1.94(+1.04%) | ||
Mar 06, 2018 | 185.59 | 186.88 | 183.78 | 186.87 | 270,795 | +2.17(+1.17%) |
Mar 05, 2018 | 182.83 | 185.41 | 182.15 | 184.70 | 342,750 | +1.34(+0.73%) |
Mar 02, 2018 | 178.12 | 183.82 | 178.08 | 183.35 | 505,890 | +3.58(+1.99%) |
Mar 01, 2018 | 180.39 | 181.74 | 177.59 | 179.78 | 896,960 | -1.01(-0.56%) |
Feb 28, 2018 | 183.91 | 184.32 | 180.73 | 180.78 | 529,765 | -2.54(-1.39%) |
Feb 27, 2018 | 185.69 | 186.62 | 183.29 | 183.32 | 514,594 | -2.24(-1.20%) |
Feb 26, 2018 | 184.97 | 186.00 | 183.76 | 185.56 | 570,848 | +1.47(+0.80%) |
Feb 23, 2018 | 183.03 | 184.18 | 181.66 | 184.09 | 324,587 | +2.29(+1.26%) |
Feb 22, 2018 | 181.59 | 181.80 | 813,160 | -0.14(-0.08%) | ||
Feb 21, 2018 | 181.98 | 185.11 | 181.91 | 181.94 | 915,958 | +0.17(+0.10%) |
Feb 20, 2018 | 181.49 | 183.31 | 181.34 | 181.77 | 519,053 | -0.92(-0.50%) |
Feb 16, 2018 | 182.69 | 182.69 | 182.69 | 0 | +0.34(+0.19%) | |
Feb 15, 2018 | 181.43 | 182.52 | 179.16 | 182.35 | 512,877 | +2.24(+1.24%) |
Feb 14, 2018 | 175.21 | 180.54 | 174.86 | 180.11 | 423,965 | +3.62(+2.05%) |
Feb 13, 2018 | 175.03 | 176.94 | 174.71 | 176.49 | 493,969 | +0.51(+0.29%) |
Feb 12, 2018 | 174.34 | 176.97 | 172.68 | 175.99 | 1,142,201 | +1.92(+1.10%) |
Feb 09, 2018 | 174.23 | 175.35 | 168.52 | 174.07 | 793,476 | +1.50(+0.87%) |
Feb 08, 2018 | 178.69 | 178.73 | 172.57 | 172.57 | 918,477 | -5.80(-3.25%) |
Feb 07, 2018 | 178.25 | 179.55 | 176.99 | 178.36 | 530,724 | +0.14(+0.08%) |
Feb 06, 2018 | 172.70 | 178.92 | 171.36 | 178.22 | 706,706 | -0.29(-0.16%) |
Feb 05, 2018 | 181.18 | 182.81 | 176.12 | 178.51 | 725,240 | -4.30(-2.35%) |
Feb 02, 2018 | 185.57 | 185.57 | 182.50 | 182.81 | 579,607 | -3.87(-2.07%) |