Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 234.97 | 234.97 | 227.18 | 227.20 | 895,166 | -6.29(-2.69%) |
Apr 27, 2018 | 236.83 | 237.60 | 232.29 | 233.49 | 1,050,828 | -2.06(-0.87%) |
Apr 26, 2018 | 234.55 | 239.67 | 231.21 | 235.54 | 1,818,329 | +16.05(+7.31%) |
Apr 25, 2018 | 218.34 | 221.07 | 216.82 | 219.49 | 898,743 | +1.61(+0.74%) |
Apr 24, 2018 | 225.92 | 225.99 | 215.40 | 217.88 | 948,708 | -7.20(-3.20%) |
Apr 23, 2018 | 225.22 | 229.15 | 224.11 | 225.08 | 699,201 | +0.52(+0.23%) |
Apr 20, 2018 | 225.15 | 226.60 | 223.89 | 224.57 | 518,878 | -1.66(-0.73%) |
Apr 19, 2018 | 223.46 | 226.90 | 222.65 | 226.22 | 427,231 | +2.35(+1.05%) |
Apr 18, 2018 | 223.10 | 224.83 | 222.32 | 223.87 | 425,157 | +0.97(+0.43%) |
Apr 17, 2018 | 220.53 | 224.56 | 220.22 | 222.90 | 440,620 | +4.52(+2.07%) |
Apr 16, 2018 | 217.17 | 220.71 | 216.67 | 218.38 | 376,189 | +1.91(+0.88%) |
Apr 13, 2018 | 218.41 | 219.26 | 215.86 | 216.47 | 562,372 | -1.09(-0.50%) |
Apr 12, 2018 | 218.14 | 220.51 | 217.42 | 217.56 | 424,276 | +0.45(+0.21%) |
Apr 11, 2018 | 216.92 | 218.81 | 215.88 | 217.11 | 347,597 | -0.66(-0.30%) |
Apr 10, 2018 | 219.95 | 220.56 | 216.98 | 217.77 | 473,644 | -0.69(-0.31%) |
Apr 09, 2018 | 218.69 | 221.06 | 217.95 | 218.46 | 404,916 | +0.91(+0.42%) |
Apr 06, 2018 | 219.64 | 221.56 | 216.39 | 217.54 | 700,340 | -4.07(-1.84%) |
Apr 05, 2018 | 219.25 | 222.04 | 218.35 | 221.62 | 649,407 | +4.08(+1.88%) |
Apr 04, 2018 | 212.13 | 218.07 | 211.71 | 217.54 | 1,091,840 | -1.90(-0.87%) |
Apr 03, 2018 | 217.97 | 220.36 | 216.29 | 219.44 | 573,514 | +2.87(+1.32%) |
Apr 02, 2018 | 219.26 | 222.69 | 214.85 | 216.57 | 780,503 | -2.95(-1.34%) |
Mar 29, 2018 | 219.52 | 219.52 | 219.52 | 0 | -0.29(-0.13%) | |
Mar 28, 2018 | 218.04 | 220.33 | 217.38 | 219.81 | 785,784 | +2.15(+0.99%) |
Mar 27, 2018 | 218.05 | 219.73 | 215.68 | 217.66 | 845,920 | +0.28(+0.13%) |
Mar 26, 2018 | 214.86 | 217.90 | 212.62 | 217.38 | 673,187 | +4.35(+2.04%) |
Mar 23, 2018 | 213.55 | 217.23 | 212.36 | 213.03 | 850,198 | +0.24(+0.11%) |
Mar 22, 2018 | 213.76 | 217.64 | 212.73 | 212.79 | 974,520 | -1.75(-0.81%) |
Mar 21, 2018 | 217.54 | 218.39 | 214.04 | 214.54 | 545,621 | -3.13(-1.44%) |
Mar 20, 2018 | 214.29 | 218.88 | 213.83 | 217.67 | 610,920 | +3.69(+1.72%) |
Mar 19, 2018 | 215.04 | 216.44 | 213.26 | 213.98 | 676,844 | -1.99(-0.92%) |
Mar 16, 2018 | 213.81 | 218.07 | 213.78 | 215.98 | 962,276 | +2.79(+1.31%) |
Mar 15, 2018 | 213.70 | 214.55 | 212.50 | 213.18 | 860,174 | +0.15(+0.07%) |
Mar 14, 2018 | 212.10 | 214.66 | 210.80 | 213.03 | 419,475 | +0.76(+0.36%) |
Mar 13, 2018 | 213.97 | 215.58 | 211.69 | 212.27 | 720,378 | -1.21(-0.57%) |
Mar 12, 2018 | 216.12 | 217.98 | 213.35 | 213.48 | 912,262 | -2.41(-1.12%) |
Mar 09, 2018 | 210.39 | 216.07 | 208.87 | 215.89 | 700,747 | +7.01(+3.36%) |
Mar 08, 2018 | 209.84 | 212.49 | 207.97 | 208.88 | 619,674 | -0.17(-0.08%) |
Mar 07, 2018 | 209.77 | 206.56 | 209.05 | 805,004 | +1.42(+0.69%) | |
Mar 06, 2018 | 209.55 | 209.84 | 204.96 | 207.62 | 1,029,259 | +1.72(+0.83%) |
Mar 05, 2018 | 208.49 | 208.49 | 204.40 | 205.91 | 991,494 | -3.27(-1.56%) |
Mar 02, 2018 | 206.92 | 210.17 | 205.86 | 209.18 | 931,305 | +0.26(+0.13%) |
Mar 01, 2018 | 208.15 | 211.70 | 205.61 | 208.92 | 958,392 | +0.38(+0.18%) |
Feb 28, 2018 | 212.09 | 214.00 | 208.42 | 208.53 | 979,606 | -3.81(-1.79%) |
Feb 27, 2018 | 214.69 | 216.58 | 211.99 | 212.34 | 676,369 | -1.45(-0.68%) |
Feb 26, 2018 | 216.31 | 216.62 | 213.27 | 213.79 | 1,046,096 | -0.78(-0.36%) |
Feb 23, 2018 | 213.75 | 214.94 | 210.98 | 214.57 | 1,082,338 | +1.73(+0.82%) |
Feb 22, 2018 | 212.84 | 1,910,704 | -3.31(-1.53%) | |||
Feb 21, 2018 | 208.29 | 221.27 | 207.92 | 216.15 | 3,636,389 | +8.48(+4.08%) |
Feb 20, 2018 | 202.05 | 212.93 | 195.50 | 207.67 | 5,087,349 | +0.70(+0.34%) |
Feb 16, 2018 | 206.97 | 206.97 | 206.97 | 0 | +2.85(+1.40%) | |
Feb 15, 2018 | 199.05 | 206.02 | 198.85 | 204.12 | 1,492,085 | +7.43(+3.78%) |
Feb 14, 2018 | 193.61 | 197.62 | 192.69 | 196.69 | 979,418 | +1.67(+0.86%) |
Feb 13, 2018 | 197.89 | 199.65 | 190.71 | 195.02 | 1,359,977 | -3.63(-1.83%) |
Feb 12, 2018 | 195.41 | 199.46 | 193.16 | 198.65 | 1,005,908 | +5.42(+2.80%) |
Feb 09, 2018 | 187.78 | 194.60 | 186.58 | 193.23 | 1,310,198 | +7.05(+3.79%) |
Feb 08, 2018 | 197.50 | 197.60 | 186.12 | 186.18 | 1,540,083 | -11.94(-6.03%) |
Feb 07, 2018 | 194.86 | 199.46 | 194.72 | 198.12 | 941,307 | +2.67(+1.37%) |
Feb 06, 2018 | 189.54 | 197.68 | 188.00 | 195.45 | 1,489,555 | -2.18(-1.10%) |
Feb 05, 2018 | 197.26 | 201.36 | 192.89 | 197.63 | 1,004,131 | -3.38(-1.68%) |
Feb 02, 2018 | 203.58 | 205.22 | 200.75 | 201.00 | 836,529 | -4.02(-1.96%) |