Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 210.17 | 212.00 | 207.77 | 207.87 | 3,198,761 | -1.28(-0.61%) |
Apr 27, 2018 | 209.32 | 211.00 | 208.47 | 209.15 | 2,449,944 | -0.25(-0.12%) |
Apr 26, 2018 | 208.69 | 210.77 | 207.59 | 209.40 | 3,313,370 | +0.75(+0.36%) |
Apr 25, 2018 | 211.23 | 211.47 | 207.15 | 208.65 | 5,779,361 | -2.84(-1.34%) |
Apr 24, 2018 | 217.01 | 217.30 | 209.36 | 211.49 | 5,394,054 | -3.65(-1.69%) |
Apr 23, 2018 | 219.49 | 220.44 | 214.72 | 215.14 | 4,328,934 | -4.61(-2.10%) |
Apr 20, 2018 | 221.62 | 223.00 | 219.34 | 219.75 | 3,360,148 | -1.93(-0.87%) |
Apr 19, 2018 | 221.53 | 223.42 | 220.51 | 221.68 | 4,574,555 | +0.15(+0.07%) |
Apr 18, 2018 | 222.32 | 224.17 | 220.01 | 221.53 | 5,187,753 | +0.32(+0.15%) |
Apr 17, 2018 | 228.16 | 228.73 | 220.09 | 221.21 | 11,617,664 | -3.71(-1.65%) |
Apr 16, 2018 | 224.26 | 227.34 | 223.85 | 224.92 | 3,730,415 | +1.71(+0.77%) |
Apr 13, 2018 | 228.46 | 228.94 | 222.00 | 223.21 | 3,469,684 | -3.20(-1.41%) |
Apr 12, 2018 | 223.51 | 227.40 | 222.50 | 226.41 | 3,505,491 | +5.80(+2.63%) |
Apr 11, 2018 | 220.30 | 222.26 | 217.86 | 220.61 | 3,807,463 | -3.17(-1.41%) |
Apr 10, 2018 | 224.99 | 226.67 | 223.23 | 223.77 | 3,799,379 | +3.82(+1.74%) |
Apr 09, 2018 | 219.34 | 224.59 | 217.32 | 219.95 | 3,733,458 | +1.94(+0.89%) |
Apr 06, 2018 | 219.34 | 222.70 | 215.15 | 218.02 | 4,152,765 | -5.09(-2.28%) |
Apr 05, 2018 | 221.97 | 225.02 | 221.01 | 223.11 | 2,206,222 | +2.78(+1.26%) |
Apr 04, 2018 | 214.30 | 220.85 | 213.26 | 220.33 | 3,270,706 | +1.78(+0.81%) |
Apr 03, 2018 | 216.83 | 218.82 | 214.47 | 218.55 | 2,852,765 | +2.82(+1.31%) |
Apr 02, 2018 | 219.14 | 220.31 | 212.61 | 215.73 | 3,932,128 | -3.93(-1.79%) |
Mar 29, 2018 | 219.67 | 219.67 | 219.67 | 0 | +2.17(+1.00%) | |
Mar 28, 2018 | 216.98 | 219.12 | 213.13 | 217.49 | 3,049,942 | +1.84(+0.85%) |
Mar 27, 2018 | 223.18 | 224.20 | 214.22 | 215.65 | 3,417,970 | -6.65(-2.99%) |
Mar 26, 2018 | 218.61 | 222.71 | 216.69 | 222.30 | 4,339,365 | +8.39(+3.92%) |
Mar 23, 2018 | 221.21 | 222.37 | 213.62 | 213.91 | 4,166,879 | -6.40(-2.91%) |
Mar 22, 2018 | 225.39 | 227.48 | 219.94 | 220.31 | 5,146,757 | -8.07(-3.53%) |
Mar 21, 2018 | 229.39 | 232.43 | 227.04 | 228.38 | 3,229,881 | -1.17(-0.51%) |
Mar 20, 2018 | 229.63 | 230.81 | 228.41 | 229.55 | 1,736,747 | +0.58(+0.25%) |
Mar 19, 2018 | 232.86 | 233.31 | 226.30 | 228.97 | 2,781,939 | -4.42(-1.89%) |
Mar 16, 2018 | 232.01 | 235.36 | 231.41 | 233.39 | 4,717,363 | +0.86(+0.37%) |
Mar 15, 2018 | 231.75 | 234.62 | 231.43 | 232.53 | 2,582,899 | +1.90(+0.82%) |
Mar 14, 2018 | 235.84 | 236.17 | 230.52 | 230.63 | 2,840,527 | -3.58(-1.53%) |
Mar 13, 2018 | 239.27 | 239.87 | 233.25 | 234.21 | 2,623,444 | -4.23(-1.77%) |
Mar 12, 2018 | 236.36 | 240.12 | 236.16 | 238.44 | 3,514,760 | +2.28(+0.96%) |
Mar 09, 2018 | 234.35 | 236.44 | 232.91 | 236.16 | 5,056,978 | +3.86(+1.66%) |
Mar 08, 2018 | 232.42 | 233.83 | 229.06 | 232.29 | 2,852,289 | +0.86(+0.37%) |
Mar 07, 2018 | 232.37 | 227.59 | 231.43 | 2,876,405 | -1.38(-0.59%) | |
Mar 06, 2018 | 230.93 | 233.63 | 229.56 | 232.81 | 2,532,660 | +3.32(+1.45%) |
Mar 05, 2018 | 223.68 | 230.73 | 223.49 | 229.49 | 2,804,156 | +4.36(+1.94%) |
Mar 02, 2018 | 222.41 | 226.10 | 219.88 | 225.13 | 3,580,502 | +1.17(+0.52%) |
Mar 01, 2018 | 229.04 | 229.86 | 223.45 | 223.96 | 3,992,654 | -5.36(-2.34%) |
Feb 28, 2018 | 234.74 | 235.04 | 229.01 | 229.32 | 3,559,063 | -3.71(-1.59%) |
Feb 27, 2018 | 235.70 | 237.54 | 233.03 | 233.03 | 3,610,428 | -2.90(-1.23%) |
Feb 26, 2018 | 232.65 | 236.38 | 232.02 | 235.92 | 3,159,830 | +3.91(+1.68%) |
Feb 23, 2018 | 228.74 | 232.20 | 228.22 | 232.02 | 2,882,555 | +4.65(+2.04%) |
Feb 22, 2018 | 226.76 | 227.37 | 3,079,873 | -1.71(-0.75%) | ||
Feb 21, 2018 | 229.54 | 234.83 | 228.85 | 229.09 | 3,468,915 | -1.30(-0.56%) |
Feb 20, 2018 | 232.12 | 233.83 | 229.01 | 230.38 | 3,010,443 | -2.37(-1.02%) |
Feb 16, 2018 | 232.76 | 232.76 | 232.76 | 0 | -0.05(-0.02%) | |
Feb 15, 2018 | 231.14 | 233.09 | 228.66 | 232.81 | 4,049,431 | +4.44(+1.94%) |
Feb 14, 2018 | 221.78 | 228.49 | 221.33 | 228.38 | 4,361,538 | +6.13(+2.76%) |
Feb 13, 2018 | 219.18 | 223.00 | 218.16 | 222.24 | 3,104,850 | +2.06(+0.94%) |
Feb 12, 2018 | 218.43 | 222.78 | 216.41 | 220.18 | 4,243,564 | +3.36(+1.55%) |
Feb 09, 2018 | 217.10 | 218.89 | 208.12 | 216.82 | 6,874,003 | +2.57(+1.20%) |
Feb 08, 2018 | 224.33 | 225.07 | 214.00 | 214.26 | 4,786,728 | -9.35(-4.18%) |
Feb 07, 2018 | 222.56 | 225.16 | 222.36 | 223.61 | 4,740,001 | -1.39(-0.62%) |
Feb 06, 2018 | 212.40 | 225.04 | 210.57 | 225.00 | 7,748,308 | +5.86(+2.68%) |
Feb 05, 2018 | 223.97 | 228.41 | 210.07 | 219.14 | 7,474,744 | -7.03(-3.11%) |
Feb 02, 2018 | 234.83 | 236.35 | 225.56 | 226.17 | 6,799,689 | -10.60(-4.48%) |