Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 222.24 | 222.73 | 219.83 | 219.90 | 2,370,786 | -1.81(-0.82%) |
Apr 27, 2018 | 221.99 | 222.30 | 220.78 | 221.71 | 2,406,986 | +0.23(+0.11%) |
Apr 26, 2018 | 220.17 | 222.21 | 219.76 | 221.47 | 2,327,352 | +2.25(+1.03%) |
Apr 25, 2018 | 218.62 | 219.63 | 216.89 | 219.22 | 2,601,048 | +0.56(+0.26%) |
Apr 24, 2018 | 222.66 | 222.79 | 217.26 | 218.66 | 4,035,733 | -3.02(-1.36%) |
Apr 23, 2018 | 222.28 | 222.76 | 220.65 | 221.68 | 1,625,917 | -0.10(-0.05%) |
Apr 20, 2018 | 223.55 | 223.71 | 220.85 | 221.78 | 2,324,120 | -1.81(-0.81%) |
Apr 19, 2018 | 224.15 | 224.40 | 222.65 | 223.59 | 2,206,322 | -1.23(-0.55%) |
Apr 18, 2018 | 225.09 | 225.60 | 224.44 | 224.82 | 1,507,986 | +0.13(+0.06%) |
Apr 17, 2018 | 223.97 | 225.23 | 223.48 | 224.69 | 2,542,443 | +2.39(+1.07%) |
Apr 16, 2018 | 222.03 | 223.00 | 221.25 | 222.31 | 2,373,771 | +1.79(+0.81%) |
Apr 13, 2018 | 222.54 | 222.54 | 219.52 | 220.51 | 3,189,991 | -0.62(-0.28%) |
Apr 12, 2018 | 220.61 | 222.01 | 220.40 | 221.13 | 1,902,783 | +1.84(+0.84%) |
Apr 11, 2018 | 219.06 | 220.87 | 219.02 | 219.29 | 2,284,875 | -1.17(-0.53%) |
Apr 10, 2018 | 219.74 | 221.22 | 218.68 | 220.46 | 3,209,716 | +3.58(+1.65%) |
Apr 09, 2018 | 217.39 | 220.20 | 216.64 | 216.88 | 3,265,298 | +0.88(+0.41%) |
Apr 06, 2018 | 219.01 | 220.41 | 214.52 | 216.00 | 5,447,889 | -4.86(-2.20%) |
Apr 05, 2018 | 220.78 | 221.68 | 219.79 | 220.87 | 3,764,339 | +1.58(+0.72%) |
Apr 04, 2018 | 213.52 | 219.80 | 213.36 | 219.28 | 5,075,056 | +2.50(+1.15%) |
Apr 03, 2018 | 215.27 | 217.25 | 213.57 | 216.78 | 3,632,066 | +2.72(+1.27%) |
Apr 02, 2018 | 218.33 | 218.79 | 211.75 | 214.07 | 5,187,358 | -5.07(-2.31%) |
Mar 29, 2018 | 219.14 | 219.14 | 219.14 | 0 | +3.11(+1.44%) | |
Mar 28, 2018 | 216.77 | 218.36 | 215.02 | 216.02 | 4,842,935 | -0.61(-0.28%) |
Mar 27, 2018 | 221.30 | 221.82 | 215.24 | 216.63 | 3,715,055 | -3.82(-1.73%) |
Mar 26, 2018 | 218.00 | 220.70 | 215.73 | 220.45 | 6,106,176 | +5.91(+2.75%) |
Mar 23, 2018 | 219.64 | 220.34 | 214.39 | 214.54 | 4,234,213 | -4.67(-2.13%) |
Mar 22, 2018 | 222.67 | 223.55 | 219.00 | 219.21 | 3,981,269 | -5.59(-2.49%) |
Mar 21, 2018 | 225.22 | 227.19 | 224.66 | 224.80 | 3,082,148 | -0.52(-0.23%) |
Mar 20, 2018 | 225.27 | 225.86 | 224.67 | 225.32 | 2,209,871 | +0.40(+0.18%) |
Mar 19, 2018 | 227.30 | 227.31 | 223.36 | 224.93 | 3,013,787 | -3.05(-1.34%) |
Mar 16, 2018 | 228.19 | 228.95 | 227.95 | 227.97 | 1,725,183 | +0.23(+0.10%) |
Mar 15, 2018 | 228.47 | 229.07 | 227.28 | 227.74 | 2,398,689 | -0.22(-0.09%) |
Mar 14, 2018 | 230.08 | 230.23 | 227.49 | 227.95 | 2,609,960 | -1.21(-0.53%) |
Mar 13, 2018 | 231.76 | 232.22 | 228.62 | 229.16 | 3,418,684 | -1.52(-0.66%) |
Mar 12, 2018 | 231.26 | 231.81 | 230.31 | 230.68 | 2,251,870 | -0.22(-0.10%) |
Mar 09, 2018 | 228.34 | 230.92 | 228.03 | 230.91 | 2,719,783 | +3.93(+1.73%) |
Mar 08, 2018 | 226.54 | 227.10 | 225.60 | 226.98 | 3,348,281 | +1.05(+0.47%) |
Mar 07, 2018 | 226.24 | 225.93 | 3,028,714 | -0.10(-0.04%) | ||
Mar 06, 2018 | 226.38 | 226.40 | 224.58 | 226.02 | 2,136,782 | +0.57(+0.25%) |
Mar 05, 2018 | 221.69 | 225.99 | 221.63 | 225.46 | 3,356,387 | +2.56(+1.15%) |
Mar 02, 2018 | 220.09 | 223.35 | 219.27 | 222.90 | 3,636,084 | +1.18(+0.53%) |
Mar 01, 2018 | 224.85 | 226.21 | 220.28 | 221.72 | 5,742,150 | -2.96(-1.32%) |
Feb 28, 2018 | 228.31 | 228.72 | 224.68 | 224.68 | 3,014,311 | -2.52(-1.11%) |
Feb 27, 2018 | 230.35 | 230.99 | 227.21 | 227.21 | 3,265,395 | -2.94(-1.28%) |
Feb 26, 2018 | 228.48 | 230.23 | 227.97 | 230.14 | 2,099,047 | +2.62(+1.15%) |
Feb 23, 2018 | 225.11 | 227.52 | 224.65 | 227.52 | 3,243,907 | +3.68(+1.64%) |
Feb 22, 2018 | 223.30 | 223.84 | 3,526,422 | +0.27(+0.12%) | ||
Feb 21, 2018 | 225.15 | 227.47 | 223.57 | 223.57 | 3,091,431 | -1.18(-0.53%) |
Feb 20, 2018 | 225.27 | 226.64 | 224.01 | 224.75 | 3,832,176 | -1.37(-0.61%) |
Feb 16, 2018 | 226.12 | 226.12 | 226.12 | 0 | -0.03(-0.01%) | |
Feb 15, 2018 | 224.92 | 226.15 | 223.40 | 226.15 | 3,244,710 | +2.89(+1.30%) |
Feb 14, 2018 | 218.97 | 223.58 | 218.82 | 223.26 | 4,048,875 | +2.88(+1.31%) |
Feb 13, 2018 | 218.63 | 220.77 | 218.04 | 220.38 | 3,415,083 | +0.74(+0.34%) |
Feb 12, 2018 | 218.52 | 221.06 | 216.86 | 219.64 | 4,698,210 | +2.97(+1.37%) |
Feb 09, 2018 | 215.91 | 218.25 | 209.44 | 216.66 | 10,779,079 | +3.29(+1.54%) |
Feb 08, 2018 | 221.90 | 222.06 | 213.32 | 213.37 | 7,730,106 | -8.24(-3.72%) |
Feb 07, 2018 | 222.31 | 225.53 | 221.60 | 221.61 | 6,912,195 | -1.22(-0.55%) |
Feb 06, 2018 | 215.18 | 223.30 | 214.17 | 222.83 | 12,982,934 | +1.21(+0.55%) |
Feb 05, 2018 | 226.41 | 228.28 | 218.00 | 221.61 | 9,428,991 | -6.54(-2.87%) |
Feb 02, 2018 | 231.92 | 232.03 | 228.06 | 228.15 | 6,139,309 | -4.99(-2.14%) |