Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 207.68 | 209.49 | 205.31 | 205.40 | 3,237,158 | -1.27(-0.61%) |
Apr 27, 2018 | 206.84 | 208.50 | 206.00 | 206.67 | 2,479,352 | -0.25(-0.12%) |
Apr 26, 2018 | 206.21 | 208.27 | 205.12 | 206.92 | 3,353,142 | +0.74(+0.36%) |
Apr 25, 2018 | 208.73 | 208.96 | 204.69 | 206.18 | 5,848,733 | -2.81(-1.34%) |
Apr 24, 2018 | 214.44 | 214.72 | 206.87 | 208.99 | 5,458,801 | -3.60(-1.69%) |
Apr 23, 2018 | 216.89 | 217.83 | 212.17 | 212.59 | 4,380,896 | -4.56(-2.10%) |
Apr 20, 2018 | 218.99 | 220.35 | 216.73 | 217.15 | 3,400,481 | -1.90(-0.87%) |
Apr 19, 2018 | 218.91 | 220.77 | 217.90 | 219.05 | 4,629,465 | +0.15(+0.07%) |
Apr 18, 2018 | 219.68 | 221.51 | 217.40 | 218.91 | 5,250,024 | +0.32(+0.15%) |
Apr 17, 2018 | 225.46 | 226.01 | 217.47 | 218.59 | 11,757,115 | -3.66(-1.65%) |
Apr 16, 2018 | 221.60 | 224.65 | 221.20 | 222.25 | 3,775,193 | +1.69(+0.77%) |
Apr 13, 2018 | 225.75 | 226.23 | 219.37 | 220.56 | 3,511,332 | -3.16(-1.41%) |
Apr 12, 2018 | 220.86 | 224.71 | 219.86 | 223.72 | 3,547,569 | +5.73(+2.63%) |
Apr 11, 2018 | 217.69 | 219.62 | 215.28 | 217.99 | 3,853,165 | -3.13(-1.42%) |
Apr 10, 2018 | 222.32 | 223.98 | 220.59 | 221.12 | 3,844,985 | +3.78(+1.74%) |
Apr 09, 2018 | 216.73 | 221.92 | 214.74 | 217.34 | 3,778,272 | +1.91(+0.89%) |
Apr 06, 2018 | 216.73 | 220.06 | 212.60 | 215.43 | 4,202,612 | -5.03(-2.28%) |
Apr 05, 2018 | 219.34 | 222.35 | 218.39 | 220.47 | 2,232,705 | +2.75(+1.26%) |
Apr 04, 2018 | 211.76 | 218.23 | 210.73 | 217.72 | 3,309,965 | +1.76(+0.81%) |
Apr 03, 2018 | 214.26 | 216.22 | 211.92 | 215.96 | 2,887,007 | +2.78(+1.31%) |
Apr 02, 2018 | 216.54 | 217.70 | 210.09 | 213.17 | 3,979,327 | -3.89(-1.79%) |
Mar 29, 2018 | 217.06 | 217.06 | 217.06 | 0 | +2.15(+1.00%) | |
Mar 28, 2018 | 214.41 | 216.52 | 210.60 | 214.91 | 3,086,551 | +1.82(+0.85%) |
Mar 27, 2018 | 220.53 | 221.54 | 211.67 | 213.10 | 3,458,997 | -6.57(-2.99%) |
Mar 26, 2018 | 216.02 | 220.07 | 214.12 | 219.66 | 4,391,452 | +8.29(+3.92%) |
Mar 23, 2018 | 218.59 | 219.73 | 211.09 | 211.37 | 4,216,896 | -6.33(-2.91%) |
Mar 22, 2018 | 222.71 | 224.78 | 217.34 | 217.70 | 5,208,535 | -7.97(-3.53%) |
Mar 21, 2018 | 226.67 | 229.67 | 224.34 | 225.67 | 3,268,651 | -1.16(-0.51%) |
Mar 20, 2018 | 226.91 | 228.07 | 225.70 | 226.82 | 1,757,594 | +0.57(+0.25%) |
Mar 19, 2018 | 230.10 | 230.54 | 223.62 | 226.26 | 2,815,332 | -4.37(-1.89%) |
Mar 16, 2018 | 229.26 | 232.56 | 228.67 | 230.63 | 4,773,988 | +0.85(+0.37%) |
Mar 15, 2018 | 229.01 | 231.83 | 228.69 | 229.77 | 2,613,903 | +1.88(+0.82%) |
Mar 14, 2018 | 233.04 | 233.37 | 227.78 | 227.89 | 2,874,623 | -3.53(-1.53%) |
Mar 13, 2018 | 236.44 | 237.03 | 230.49 | 231.43 | 2,654,934 | -4.18(-1.77%) |
Mar 12, 2018 | 233.56 | 237.27 | 233.36 | 235.61 | 3,556,949 | +2.25(+0.96%) |
Mar 09, 2018 | 231.57 | 233.63 | 230.14 | 233.36 | 5,117,679 | +3.82(+1.66%) |
Mar 08, 2018 | 229.66 | 231.06 | 226.34 | 229.54 | 2,886,526 | +0.85(+0.37%) |
Mar 07, 2018 | 229.62 | 224.89 | 228.69 | 2,910,932 | -1.36(-0.59%) | |
Mar 06, 2018 | 228.19 | 230.86 | 226.84 | 230.05 | 2,563,061 | +3.28(+1.45%) |
Mar 05, 2018 | 221.03 | 228.00 | 220.84 | 226.76 | 2,837,816 | +4.31(+1.94%) |
Mar 02, 2018 | 219.77 | 223.42 | 217.27 | 222.46 | 3,623,481 | +1.16(+0.52%) |
Mar 01, 2018 | 226.32 | 227.13 | 220.80 | 221.30 | 4,040,579 | -5.30(-2.34%) |
Feb 28, 2018 | 231.95 | 232.25 | 226.29 | 226.60 | 3,601,784 | -3.66(-1.59%) |
Feb 27, 2018 | 232.90 | 234.72 | 230.26 | 230.26 | 3,653,766 | -2.86(-1.23%) |
Feb 26, 2018 | 229.89 | 233.57 | 229.27 | 233.13 | 3,197,759 | +3.86(+1.68%) |
Feb 23, 2018 | 226.03 | 229.45 | 225.51 | 229.27 | 2,917,156 | +4.59(+2.04%) |
Feb 22, 2018 | 224.07 | 224.68 | 3,116,842 | -1.69(-0.75%) | ||
Feb 21, 2018 | 226.82 | 232.04 | 226.14 | 226.37 | 3,510,554 | -1.28(-0.56%) |
Feb 20, 2018 | 229.37 | 231.05 | 226.29 | 227.65 | 3,046,578 | -2.35(-1.02%) |
Feb 16, 2018 | 230.00 | 230.00 | 230.00 | 0 | -0.05(-0.02%) | |
Feb 15, 2018 | 228.40 | 230.32 | 225.95 | 230.05 | 4,098,038 | +4.38(+1.94%) |
Feb 14, 2018 | 219.15 | 225.78 | 218.70 | 225.67 | 4,413,891 | +6.06(+2.76%) |
Feb 13, 2018 | 216.58 | 220.35 | 215.57 | 219.61 | 3,142,119 | +2.04(+0.94%) |
Feb 12, 2018 | 215.84 | 220.14 | 213.84 | 217.57 | 4,294,501 | +3.32(+1.55%) |
Feb 09, 2018 | 214.53 | 216.29 | 205.65 | 214.25 | 6,956,515 | +2.53(+1.20%) |
Feb 08, 2018 | 221.67 | 222.40 | 211.46 | 211.72 | 4,844,185 | -9.24(-4.18%) |
Feb 07, 2018 | 219.93 | 222.50 | 219.72 | 220.96 | 4,796,897 | -1.38(-0.62%) |
Feb 06, 2018 | 209.88 | 222.37 | 208.07 | 222.33 | 7,841,315 | +5.79(+2.67%) |
Feb 05, 2018 | 221.31 | 225.70 | 207.57 | 216.54 | 7,564,467 | -6.94(-3.11%) |
Feb 02, 2018 | 232.04 | 233.55 | 222.89 | 223.48 | 6,881,309 | -10.48(-4.48%) |