Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 218.26 | 219.85 | 216.23 | 216.30 | 434,489 | -2.28(-1.04%) |
Apr 27, 2018 | 223.78 | 224.35 | 217.67 | 218.58 | 527,687 | -5.10(-2.28%) |
Apr 26, 2018 | 224.88 | 225.32 | 221.78 | 223.68 | 253,679 | -0.89(-0.40%) |
Apr 25, 2018 | 227.48 | 228.47 | 220.94 | 224.56 | 401,588 | -2.92(-1.28%) |
Apr 24, 2018 | 237.06 | 238.11 | 224.81 | 227.48 | 326,363 | -8.17(-3.47%) |
Apr 23, 2018 | 234.71 | 236.13 | 233.81 | 235.66 | 213,706 | +1.25(+0.53%) |
Apr 20, 2018 | 236.49 | 236.62 | 232.84 | 234.40 | 242,711 | -1.81(-0.76%) |
Apr 19, 2018 | 234.68 | 236.87 | 233.27 | 236.21 | 290,550 | +1.59(+0.68%) |
Apr 18, 2018 | 233.64 | 235.24 | 233.09 | 234.62 | 316,783 | +2.50(+1.08%) |
Apr 17, 2018 | 231.10 | 234.48 | 231.10 | 232.12 | 381,003 | +2.04(+0.89%) |
Apr 16, 2018 | 229.74 | 230.91 | 228.75 | 230.08 | 238,137 | +1.81(+0.79%) |
Apr 13, 2018 | 229.97 | 229.97 | 226.44 | 228.27 | 466,030 | -0.48(-0.21%) |
Apr 12, 2018 | 227.44 | 230.94 | 226.67 | 228.75 | 407,954 | +2.39(+1.06%) |
Apr 11, 2018 | 225.77 | 229.00 | 225.39 | 226.36 | 326,046 | -0.25(-0.11%) |
Apr 10, 2018 | 231.24 | 231.64 | 226.31 | 226.61 | 393,317 | -2.08(-0.91%) |
Apr 09, 2018 | 229.37 | 231.58 | 228.19 | 228.69 | 288,743 | +0.74(+0.32%) |
Apr 06, 2018 | 229.78 | 231.80 | 226.25 | 227.95 | 668,967 | -4.16(-1.79%) |
Apr 05, 2018 | 232.28 | 234.00 | 230.35 | 232.12 | 304,037 | +0.96(+0.42%) |
Apr 04, 2018 | 226.61 | 231.34 | 225.28 | 231.16 | 470,470 | +0.69(+0.30%) |
Apr 03, 2018 | 225.71 | 230.59 | 225.71 | 230.46 | 535,995 | +5.09(+2.26%) |
Apr 02, 2018 | 229.35 | 229.72 | 222.47 | 225.38 | 576,353 | -3.87(-1.69%) |
Mar 29, 2018 | 229.24 | 229.24 | 229.24 | 0 | +4.07(+1.81%) | |
Mar 28, 2018 | 227.58 | 228.24 | 223.49 | 225.17 | 538,984 | -1.42(-0.63%) |
Mar 27, 2018 | 234.61 | 235.26 | 225.11 | 226.59 | 660,024 | -6.64(-2.84%) |
Mar 26, 2018 | 230.35 | 233.73 | 228.40 | 233.23 | 529,245 | +7.35(+3.25%) |
Mar 23, 2018 | 222.03 | 230.31 | 221.55 | 225.88 | 595,181 | +4.30(+1.94%) |
Mar 22, 2018 | 225.35 | 226.76 | 221.22 | 221.59 | 416,232 | -5.80(-2.55%) |
Mar 21, 2018 | 228.75 | 231.09 | 227.26 | 227.38 | 356,268 | -0.76(-0.33%) |
Mar 20, 2018 | 225.99 | 229.49 | 225.99 | 228.14 | 825,649 | +2.24(+0.99%) |
Mar 19, 2018 | 225.90 | 226.97 | 224.20 | 225.90 | 535,989 | -0.08(-0.04%) |
Mar 16, 2018 | 225.15 | 227.53 | 224.15 | 225.98 | 1,240,902 | +0.20(+0.09%) |
Mar 15, 2018 | 227.87 | 227.90 | 224.62 | 225.78 | 574,491 | -1.46(-0.64%) |
Mar 14, 2018 | 230.65 | 231.23 | 226.50 | 227.24 | 755,091 | -2.81(-1.22%) |
Mar 13, 2018 | 231.24 | 231.86 | 229.17 | 230.05 | 541,855 | +0.45(+0.20%) |
Mar 12, 2018 | 234.81 | 235.02 | 228.99 | 229.60 | 576,894 | -5.22(-2.22%) |
Mar 09, 2018 | 233.01 | 235.14 | 231.75 | 234.82 | 347,652 | +2.74(+1.18%) |
Mar 08, 2018 | 232.28 | 233.16 | 229.56 | 232.08 | 426,789 | +1.25(+0.54%) |
Mar 07, 2018 | 231.35 | 225.82 | 230.84 | 554,255 | +0.83(+0.36%) | |
Mar 06, 2018 | 231.55 | 232.60 | 228.87 | 230.01 | 443,400 | -1.30(-0.56%) |
Mar 05, 2018 | 232.37 | 225.34 | 231.31 | 671,344 | -0.68(-0.29%) | |
Mar 02, 2018 | 230.17 | 233.41 | 226.96 | 231.99 | 537,447 | +0.48(+0.21%) |
Mar 01, 2018 | 233.87 | 237.28 | 229.95 | 231.51 | 708,919 | -1.51(-0.65%) |
Feb 28, 2018 | 234.69 | 237.04 | 232.93 | 233.02 | 1,231,170 | -0.67(-0.29%) |
Feb 27, 2018 | 237.16 | 240.62 | 233.42 | 233.69 | 606,576 | -3.03(-1.28%) |
Feb 26, 2018 | 237.59 | 238.25 | 234.87 | 236.72 | 852,070 | +1.02(+0.43%) |
Feb 23, 2018 | 234.49 | 235.88 | 230.97 | 235.70 | 565,777 | +1.95(+0.83%) |
Feb 22, 2018 | 232.83 | 233.75 | 578,532 | -6.52(-2.71%) | ||
Feb 21, 2018 | 236.43 | 245.43 | 235.77 | 240.27 | 956,612 | +4.23(+1.79%) |
Feb 20, 2018 | 235.35 | 239.38 | 232.16 | 236.04 | 882,095 | +0.36(+0.15%) |
Feb 16, 2018 | 235.68 | 235.68 | 235.68 | 0 | +9.14(+4.04%) | |
Feb 15, 2018 | 216.48 | 226.61 | 216.48 | 226.53 | 1,178,767 | +12.41(+5.80%) |
Feb 14, 2018 | 209.93 | 215.07 | 209.65 | 214.12 | 553,942 | +3.50(+1.66%) |
Feb 13, 2018 | 211.36 | 210.63 | 834,629 | +2.24(+1.08%) | ||
Feb 12, 2018 | 205.19 | 210.61 | 202.34 | 208.38 | 494,713 | +4.10(+2.01%) |
Feb 09, 2018 | 201.90 | 206.05 | 197.41 | 204.29 | 563,228 | +4.38(+2.19%) |
Feb 08, 2018 | 208.13 | 209.53 | 199.86 | 199.90 | 372,909 | -8.38(-4.02%) |
Feb 07, 2018 | 201.94 | 211.49 | 201.71 | 208.29 | 411,125 | +6.34(+3.14%) |
Feb 06, 2018 | 197.88 | 203.67 | 196.66 | 201.94 | 624,852 | -3.65(-1.77%) |
Feb 05, 2018 | 214.36 | 214.70 | 200.49 | 205.59 | 466,637 | -10.63(-4.92%) |
Feb 02, 2018 | 216.16 | 217.65 | 213.93 | 216.22 | 580,323 | +2.04(+0.95%) |