Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 234.99 | 234.99 | 227.20 | 227.22 | 895,084 | -6.29(-2.69%) |
Apr 27, 2018 | 236.85 | 237.62 | 232.31 | 233.51 | 1,050,731 | -2.06(-0.87%) |
Apr 26, 2018 | 234.57 | 239.69 | 231.23 | 235.57 | 1,818,162 | +16.06(+7.31%) |
Apr 25, 2018 | 218.35 | 221.09 | 216.84 | 219.51 | 898,660 | +1.61(+0.74%) |
Apr 24, 2018 | 225.94 | 226.01 | 215.42 | 217.90 | 948,621 | -7.20(-3.20%) |
Apr 23, 2018 | 225.24 | 229.17 | 224.13 | 225.10 | 699,137 | +0.52(+0.23%) |
Apr 20, 2018 | 225.17 | 226.62 | 223.91 | 224.59 | 518,830 | -1.65(-0.73%) |
Apr 19, 2018 | 223.48 | 226.92 | 222.67 | 226.24 | 427,192 | +2.35(+1.05%) |
Apr 18, 2018 | 223.12 | 224.85 | 222.34 | 223.89 | 425,117 | +0.97(+0.43%) |
Apr 17, 2018 | 220.54 | 224.58 | 220.24 | 222.92 | 440,580 | +4.52(+2.07%) |
Apr 16, 2018 | 217.19 | 220.73 | 216.69 | 218.40 | 376,154 | +1.91(+0.88%) |
Apr 13, 2018 | 218.43 | 219.28 | 215.88 | 216.49 | 562,321 | -1.09(-0.50%) |
Apr 12, 2018 | 218.16 | 220.54 | 217.44 | 217.58 | 424,237 | +0.45(+0.21%) |
Apr 11, 2018 | 216.94 | 218.82 | 215.90 | 217.13 | 347,565 | -0.66(-0.30%) |
Apr 10, 2018 | 219.97 | 220.58 | 217.00 | 217.79 | 473,601 | -0.69(-0.31%) |
Apr 09, 2018 | 218.71 | 221.08 | 217.97 | 218.48 | 404,879 | +0.91(+0.42%) |
Apr 06, 2018 | 219.66 | 221.58 | 216.41 | 217.56 | 700,275 | -4.07(-1.84%) |
Apr 05, 2018 | 219.27 | 222.06 | 218.37 | 221.63 | 649,347 | +4.08(+1.87%) |
Apr 04, 2018 | 212.15 | 218.09 | 211.73 | 217.56 | 1,091,740 | -1.90(-0.87%) |
Apr 03, 2018 | 217.99 | 220.38 | 216.31 | 219.46 | 573,462 | +2.87(+1.32%) |
Apr 02, 2018 | 219.29 | 222.71 | 214.87 | 216.59 | 780,431 | -2.95(-1.34%) |
Mar 29, 2018 | 219.54 | 219.54 | 219.54 | 0 | -0.29(-0.13%) | |
Mar 28, 2018 | 218.06 | 220.35 | 217.40 | 219.83 | 785,712 | +2.15(+0.99%) |
Mar 27, 2018 | 218.07 | 219.75 | 215.69 | 217.68 | 845,843 | +0.28(+0.13%) |
Mar 26, 2018 | 214.88 | 217.92 | 212.65 | 217.40 | 673,125 | +4.35(+2.04%) |
Mar 23, 2018 | 213.57 | 217.25 | 212.38 | 213.04 | 850,119 | +0.24(+0.11%) |
Mar 22, 2018 | 213.78 | 217.66 | 212.75 | 212.81 | 974,431 | -1.75(-0.81%) |
Mar 21, 2018 | 217.56 | 218.41 | 214.06 | 214.56 | 545,571 | -3.13(-1.44%) |
Mar 20, 2018 | 214.31 | 218.90 | 213.85 | 217.69 | 610,864 | +3.69(+1.72%) |
Mar 19, 2018 | 215.06 | 216.46 | 213.28 | 214.00 | 676,782 | -1.99(-0.92%) |
Mar 16, 2018 | 213.83 | 218.09 | 213.80 | 216.00 | 962,188 | +2.79(+1.31%) |
Mar 15, 2018 | 213.72 | 214.57 | 212.52 | 213.20 | 860,095 | +0.15(+0.07%) |
Mar 14, 2018 | 212.12 | 214.68 | 210.82 | 213.05 | 419,436 | +0.76(+0.36%) |
Mar 13, 2018 | 213.99 | 215.60 | 211.71 | 212.29 | 720,312 | -1.21(-0.57%) |
Mar 12, 2018 | 216.14 | 218.00 | 213.37 | 213.50 | 912,178 | -2.41(-1.12%) |
Mar 09, 2018 | 210.41 | 216.09 | 208.89 | 215.91 | 700,683 | +7.01(+3.36%) |
Mar 08, 2018 | 209.86 | 212.51 | 207.99 | 208.90 | 619,617 | -0.17(-0.08%) |
Mar 07, 2018 | 209.79 | 206.58 | 209.07 | 804,930 | +1.43(+0.69%) | |
Mar 06, 2018 | 209.57 | 209.86 | 204.98 | 207.64 | 1,029,165 | +1.72(+0.83%) |
Mar 05, 2018 | 208.50 | 208.50 | 204.42 | 205.93 | 991,403 | -3.27(-1.56%) |
Mar 02, 2018 | 206.94 | 210.19 | 205.88 | 209.20 | 931,219 | +0.26(+0.13%) |
Mar 01, 2018 | 208.17 | 211.72 | 205.63 | 208.94 | 958,304 | +0.38(+0.18%) |
Feb 28, 2018 | 212.11 | 214.02 | 208.44 | 208.55 | 979,516 | -3.81(-1.79%) |
Feb 27, 2018 | 214.71 | 216.60 | 212.01 | 212.36 | 676,307 | -1.45(-0.68%) |
Feb 26, 2018 | 216.33 | 216.64 | 213.29 | 213.81 | 1,046,000 | -0.78(-0.36%) |
Feb 23, 2018 | 213.77 | 214.97 | 211.00 | 214.59 | 1,082,239 | +1.73(+0.81%) |
Feb 22, 2018 | 212.85 | 1,910,529 | -3.31(-1.53%) | |||
Feb 21, 2018 | 208.31 | 221.29 | 207.94 | 216.16 | 3,636,055 | +8.48(+4.08%) |
Feb 20, 2018 | 202.07 | 212.95 | 195.52 | 207.69 | 5,086,882 | +0.70(+0.34%) |
Feb 16, 2018 | 206.99 | 206.99 | 206.99 | 0 | +2.85(+1.40%) | |
Feb 15, 2018 | 199.07 | 206.04 | 198.86 | 204.13 | 1,491,948 | +7.43(+3.78%) |
Feb 14, 2018 | 193.63 | 197.64 | 192.70 | 196.71 | 979,328 | +1.67(+0.86%) |
Feb 13, 2018 | 197.91 | 199.67 | 190.72 | 195.04 | 1,359,852 | -3.63(-1.83%) |
Feb 12, 2018 | 195.42 | 199.48 | 193.18 | 198.67 | 1,005,816 | +5.42(+2.80%) |
Feb 09, 2018 | 187.80 | 194.62 | 186.60 | 193.25 | 1,310,077 | +7.05(+3.79%) |
Feb 08, 2018 | 197.52 | 197.62 | 186.14 | 186.20 | 1,539,941 | -11.95(-6.03%) |
Feb 07, 2018 | 194.88 | 199.47 | 194.74 | 198.14 | 941,221 | +2.67(+1.37%) |
Feb 06, 2018 | 189.55 | 197.70 | 188.01 | 195.47 | 1,489,418 | -2.18(-1.10%) |
Feb 05, 2018 | 197.28 | 201.38 | 192.91 | 197.65 | 1,004,039 | -3.38(-1.68%) |
Feb 02, 2018 | 203.60 | 205.24 | 200.77 | 201.02 | 836,452 | -4.02(-1.96%) |