Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 216.52 | 217.17 | 214.22 | 214.25 | 3,916,574 | -1.25(-0.58%) |
Apr 27, 2018 | 215.51 | 215.93 | 214.45 | 215.50 | 3,618,704 | -0.15(-0.07%) |
Apr 26, 2018 | 214.15 | 216.32 | 213.87 | 215.65 | 4,332,637 | +2.15(+1.01%) |
Apr 25, 2018 | 213.14 | 214.06 | 211.19 | 213.50 | 5,938,986 | +0.54(+0.25%) |
Apr 24, 2018 | 217.66 | 217.81 | 211.21 | 212.96 | 7,988,858 | -3.78(-1.74%) |
Apr 23, 2018 | 217.37 | 217.47 | 215.66 | 216.74 | 2,807,287 | -0.12(-0.05%) |
Apr 20, 2018 | 218.53 | 218.79 | 216.06 | 216.85 | 3,829,221 | -1.74(-0.79%) |
Apr 19, 2018 | 218.90 | 219.49 | 217.63 | 218.59 | 4,196,806 | -0.72(-0.33%) |
Apr 18, 2018 | 219.75 | 220.06 | 219.04 | 219.31 | 4,107,821 | -0.37(-0.17%) |
Apr 17, 2018 | 219.99 | 220.28 | 219.21 | 219.68 | 4,310,018 | +1.93(+0.89%) |
Apr 16, 2018 | 217.31 | 218.68 | 216.95 | 217.75 | 4,532,234 | +1.81(+0.84%) |
Apr 13, 2018 | 218.46 | 218.49 | 214.83 | 215.94 | 5,890,962 | -1.09(-0.50%) |
Apr 12, 2018 | 216.01 | 217.93 | 215.82 | 217.03 | 5,347,115 | +2.60(+1.21%) |
Apr 11, 2018 | 214.66 | 215.94 | 214.00 | 214.43 | 5,337,104 | -1.89(-0.87%) |
Apr 10, 2018 | 215.74 | 217.20 | 214.72 | 216.32 | 6,748,097 | +3.79(+1.79%) |
Apr 09, 2018 | 213.79 | 215.99 | 212.26 | 212.53 | 5,696,094 | +0.53(+0.25%) |
Apr 06, 2018 | 214.81 | 216.54 | 210.32 | 212.00 | 7,879,638 | -5.12(-2.36%) |
Apr 05, 2018 | 216.13 | 218.16 | 215.76 | 217.12 | 5,341,175 | +2.17(+1.01%) |
Apr 04, 2018 | 208.38 | 215.34 | 208.28 | 214.95 | 7,229,749 | +2.05(+0.96%) |
Apr 03, 2018 | 210.44 | 212.99 | 209.57 | 212.90 | 11,136,938 | +3.55(+1.69%) |
Apr 02, 2018 | 213.06 | 213.68 | 206.74 | 209.35 | 10,395,813 | -4.65(-2.17%) |
Mar 29, 2018 | 214.01 | 214.01 | 214.01 | 0 | +2.77(+1.31%) | |
Mar 28, 2018 | 211.91 | 213.41 | 210.15 | 211.24 | 9,003,750 | -0.01(-0.00%) |
Mar 27, 2018 | 215.47 | 216.54 | 209.97 | 211.25 | 7,342,336 | -3.13(-1.46%) |
Mar 26, 2018 | 211.91 | 214.67 | 210.28 | 214.38 | 7,432,481 | +5.93(+2.85%) |
Mar 23, 2018 | 212.75 | 213.56 | 208.20 | 208.45 | 8,571,295 | -3.75(-1.77%) |
Mar 22, 2018 | 216.39 | 217.17 | 212.03 | 212.20 | 8,381,824 | -6.44(-2.94%) |
Mar 21, 2018 | 219.10 | 221.32 | 218.37 | 218.63 | 4,896,917 | -0.43(-0.19%) |
Mar 20, 2018 | 218.52 | 219.72 | 218.37 | 219.06 | 3,675,449 | +1.06(+0.48%) |
Mar 19, 2018 | 220.12 | 220.19 | 216.60 | 218.01 | 6,470,484 | -2.83(-1.28%) |
Mar 16, 2018 | 220.36 | 221.75 | 220.16 | 220.83 | 3,869,106 | +0.49(+0.22%) |
Mar 15, 2018 | 220.20 | 221.94 | 219.28 | 220.34 | 5,728,428 | +0.99(+0.45%) |
Mar 14, 2018 | 222.47 | 222.66 | 218.50 | 219.35 | 7,025,084 | -2.07(-0.94%) |
Mar 13, 2018 | 223.97 | 224.74 | 220.92 | 221.42 | 6,893,611 | -1.54(-0.69%) |
Mar 12, 2018 | 224.81 | 225.40 | 222.73 | 222.96 | 6,229,553 | -1.42(-0.63%) |
Mar 09, 2018 | 222.06 | 224.38 | 221.53 | 224.38 | 4,411,790 | +3.91(+1.77%) |
Mar 08, 2018 | 220.46 | 220.97 | 218.77 | 220.47 | 6,597,445 | +0.91(+0.41%) |
Mar 07, 2018 | 219.97 | 217.16 | 219.56 | 6,050,389 | -0.65(-0.29%) | |
Mar 06, 2018 | 221.39 | 221.39 | 218.62 | 220.20 | 4,945,319 | +0.00(+0.00%) |
Mar 05, 2018 | 215.78 | 220.90 | 215.74 | 220.20 | 5,521,080 | +3.09(+1.42%) |
Mar 02, 2018 | 215.52 | 217.62 | 214.29 | 217.11 | 7,224,877 | -0.56(-0.26%) |
Mar 01, 2018 | 221.41 | 222.88 | 216.25 | 217.67 | 9,197,635 | -3.73(-1.69%) |
Feb 28, 2018 | 225.81 | 226.33 | 221.40 | 221.40 | 5,984,828 | -3.33(-1.48%) |
Feb 27, 2018 | 227.51 | 228.18 | 224.70 | 224.73 | 8,154,906 | -2.62(-1.15%) |
Feb 26, 2018 | 225.05 | 227.58 | 224.73 | 227.35 | 6,884,985 | +3.55(+1.59%) |
Feb 23, 2018 | 221.93 | 223.84 | 221.27 | 223.80 | 5,784,756 | +3.03(+1.37%) |
Feb 22, 2018 | 220.78 | 7,165,044 | +1.57(+0.71%) | |||
Feb 21, 2018 | 220.87 | 223.45 | 219.20 | 219.21 | 6,656,234 | -1.44(-0.65%) |
Feb 20, 2018 | 221.62 | 222.48 | 219.98 | 220.65 | 9,809,098 | -2.31(-1.04%) |
Feb 16, 2018 | 222.96 | 222.96 | 222.96 | 0 | +0.09(+0.04%) | |
Feb 15, 2018 | 222.09 | 222.87 | 220.40 | 222.87 | 6,900,332 | +2.82(+1.28%) |
Feb 14, 2018 | 216.40 | 220.21 | 216.28 | 220.04 | 6,528,388 | +2.41(+1.11%) |
Feb 13, 2018 | 216.00 | 218.24 | 215.66 | 217.63 | 7,057,762 | +0.35(+0.16%) |
Feb 12, 2018 | 215.39 | 218.76 | 214.54 | 217.28 | 11,844,633 | +3.65(+1.71%) |
Feb 09, 2018 | 213.08 | 215.39 | 206.33 | 213.63 | 22,498,176 | +2.97(+1.41%) |
Feb 08, 2018 | 219.75 | 219.85 | 210.51 | 210.66 | 17,923,390 | -8.91(-4.06%) |
Feb 07, 2018 | 219.11 | 223.12 | 218.52 | 219.57 | 14,309,441 | -0.18(-0.08%) |
Feb 06, 2018 | 210.35 | 220.07 | 209.66 | 219.75 | 23,210,860 | +2.84(+1.31%) |
Feb 05, 2018 | 222.62 | 225.09 | 211.01 | 216.90 | 22,502,108 | -8.11(-3.60%) |
Feb 02, 2018 | 229.15 | 229.36 | 224.84 | 225.01 | 10,747,859 | -5.91(-2.56%) |