Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 185.70 | 186.54 | 183.66 | 183.81 | 2,510,005 | -1.45(-0.78%) |
Apr 27, 2018 | 185.94 | 186.27 | 184.16 | 185.26 | 199,632 | -0.35(-0.19%) |
Apr 26, 2018 | 185.01 | 186.30 | 184.42 | 185.61 | 479,405 | +1.23(+0.67%) |
Apr 25, 2018 | 184.97 | 185.12 | 182.52 | 184.37 | 680,956 | -0.53(-0.29%) |
Apr 24, 2018 | 187.54 | 188.23 | 183.35 | 184.90 | 538,421 | -1.85(-0.99%) |
Apr 23, 2018 | 187.68 | 188.29 | 185.86 | 186.75 | 317,826 | -0.72(-0.39%) |
Apr 20, 2018 | 188.40 | 189.11 | 187.06 | 187.47 | 283,982 | -1.34(-0.71%) |
Apr 19, 2018 | 190.45 | 190.54 | 188.28 | 188.81 | 900,279 | -1.82(-0.95%) |
Apr 18, 2018 | 190.61 | 191.58 | 189.78 | 190.63 | 891,993 | +0.50(+0.26%) |
Apr 17, 2018 | 188.59 | 190.74 | 188.35 | 190.13 | 888,646 | +2.77(+1.48%) |
Apr 16, 2018 | 186.97 | 187.91 | 185.72 | 187.36 | 268,948 | +1.55(+0.83%) |
Apr 13, 2018 | 187.81 | 187.81 | 185.17 | 185.81 | 606,693 | -1.23(-0.66%) |
Apr 12, 2018 | 186.62 | 187.80 | 185.96 | 187.04 | 370,535 | +1.51(+0.81%) |
Apr 11, 2018 | 184.49 | 186.41 | 184.00 | 185.53 | 200,832 | +0.48(+0.26%) |
Apr 10, 2018 | 183.73 | 185.87 | 182.69 | 185.05 | 467,974 | +3.46(+1.91%) |
Apr 09, 2018 | 182.37 | 184.07 | 181.50 | 181.58 | 456,020 | +0.67(+0.37%) |
Apr 06, 2018 | 183.14 | 184.49 | 179.38 | 180.91 | 988,777 | -3.63(-1.97%) |
Apr 05, 2018 | 184.54 | 185.18 | 183.57 | 184.54 | 240,520 | +1.15(+0.63%) |
Apr 04, 2018 | 178.39 | 183.89 | 178.15 | 183.38 | 603,118 | +2.67(+1.48%) |
Apr 03, 2018 | 179.63 | 181.15 | 178.41 | 180.72 | 430,206 | +2.19(+1.22%) |
Apr 02, 2018 | 183.20 | 183.71 | 177.21 | 178.53 | 726,051 | -4.87(-2.66%) |
Mar 29, 2018 | 183.40 | 183.40 | 183.40 | 0 | +2.36(+1.30%) | |
Mar 28, 2018 | 182.35 | 182.70 | 180.00 | 181.04 | 342,718 | -0.89(-0.49%) |
Mar 27, 2018 | 186.70 | 187.20 | 181.09 | 181.94 | 1,534,162 | -4.11(-2.21%) |
Mar 26, 2018 | 184.40 | 186.12 | 182.35 | 186.05 | 579,596 | +4.22(+2.32%) |
Mar 23, 2018 | 185.96 | 186.74 | 181.82 | 181.82 | 377,314 | -4.07(-2.19%) |
Mar 22, 2018 | 188.43 | 190.12 | 185.80 | 185.89 | 539,519 | -4.29(-2.26%) |
Mar 21, 2018 | 189.29 | 191.51 | 189.10 | 190.18 | 263,087 | +1.04(+0.55%) |
Mar 20, 2018 | 188.91 | 189.75 | 188.54 | 189.15 | 585,970 | +0.55(+0.29%) |
Mar 19, 2018 | 189.73 | 189.85 | 186.33 | 188.60 | 378,144 | -1.86(-0.98%) |
Mar 16, 2018 | 189.88 | 191.10 | 189.50 | 190.46 | 321,706 | +0.61(+0.32%) |
Mar 15, 2018 | 191.68 | 191.68 | 189.22 | 189.86 | 317,489 | -1.29(-0.67%) |
Mar 14, 2018 | 192.48 | 192.84 | 190.64 | 191.14 | 374,897 | -0.51(-0.27%) |
Mar 13, 2018 | 193.77 | 193.91 | 191.28 | 191.65 | 1,840,249 | -1.09(-0.57%) |
Mar 12, 2018 | 193.09 | 193.25 | 192.06 | 192.75 | 264,542 | +0.37(+0.19%) |
Mar 09, 2018 | 190.52 | 192.54 | 189.60 | 192.37 | 373,813 | +3.00(+1.58%) |
Mar 08, 2018 | 189.86 | 190.28 | 188.14 | 189.38 | 253,571 | +0.29(+0.15%) |
Mar 07, 2018 | 189.27 | 189.09 | 379,725 | +1.94(+1.04%) | ||
Mar 06, 2018 | 185.87 | 187.17 | 184.06 | 187.15 | 270,388 | +2.17(+1.17%) |
Mar 05, 2018 | 183.10 | 185.69 | 182.43 | 184.97 | 342,235 | +1.35(+0.73%) |
Mar 02, 2018 | 178.39 | 184.10 | 178.34 | 183.63 | 505,130 | +3.58(+1.99%) |
Mar 01, 2018 | 180.66 | 182.01 | 177.85 | 180.04 | 895,612 | -1.01(-0.56%) |
Feb 28, 2018 | 184.19 | 184.60 | 181.01 | 181.05 | 528,969 | -2.55(-1.39%) |
Feb 27, 2018 | 185.97 | 186.91 | 183.56 | 183.60 | 513,821 | -2.24(-1.20%) |
Feb 26, 2018 | 185.24 | 186.28 | 184.03 | 185.84 | 569,990 | +1.47(+0.80%) |
Feb 23, 2018 | 183.30 | 184.46 | 181.94 | 184.37 | 324,099 | +2.30(+1.26%) |
Feb 22, 2018 | 181.86 | 182.07 | 811,938 | -0.14(-0.08%) | ||
Feb 21, 2018 | 182.25 | 185.39 | 182.18 | 182.22 | 914,582 | +0.17(+0.10%) |
Feb 20, 2018 | 181.76 | 183.58 | 181.61 | 182.04 | 518,273 | -0.92(-0.50%) |
Feb 16, 2018 | 182.97 | 182.97 | 182.97 | 0 | +0.34(+0.19%) | |
Feb 15, 2018 | 181.70 | 182.79 | 179.43 | 182.62 | 512,106 | +2.24(+1.24%) |
Feb 14, 2018 | 175.47 | 180.81 | 175.12 | 180.38 | 423,327 | +3.62(+2.05%) |
Feb 13, 2018 | 175.30 | 177.20 | 174.97 | 176.76 | 493,227 | +0.51(+0.29%) |
Feb 12, 2018 | 174.60 | 177.24 | 172.94 | 176.25 | 1,140,485 | +1.92(+1.10%) |
Feb 09, 2018 | 174.49 | 175.62 | 168.77 | 174.33 | 792,284 | +1.50(+0.87%) |
Feb 08, 2018 | 178.96 | 179.00 | 172.83 | 172.83 | 917,097 | -5.80(-3.25%) |
Feb 07, 2018 | 178.52 | 179.82 | 177.26 | 178.63 | 529,927 | +0.14(+0.08%) |
Feb 06, 2018 | 172.96 | 179.19 | 171.62 | 178.49 | 705,644 | -0.29(-0.16%) |
Feb 05, 2018 | 181.45 | 183.08 | 176.38 | 178.78 | 724,150 | -4.31(-2.35%) |
Feb 02, 2018 | 185.85 | 185.85 | 182.77 | 183.08 | 578,736 | -3.87(-2.07%) |