Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 189.50 | 192.63 | 188.27 | 188.71 | 233,680 | -0.60(-0.32%) |
Apr 27, 2018 | 189.52 | 189.54 | 186.95 | 189.31 | 156,651 | -0.21(-0.11%) |
Apr 26, 2018 | 189.14 | 192.04 | 186.67 | 189.51 | 176,286 | +0.18(+0.10%) |
Apr 25, 2018 | 191.40 | 193.41 | 185.61 | 189.33 | 290,986 | -1.51(-0.79%) |
Apr 24, 2018 | 192.40 | 194.24 | 189.88 | 190.84 | 179,494 | -1.12(-0.58%) |
Apr 23, 2018 | 192.81 | 193.66 | 188.85 | 191.97 | 191,581 | -0.42(-0.22%) |
Apr 20, 2018 | 192.89 | 194.83 | 191.89 | 192.38 | 311,095 | -0.16(-0.08%) |
Apr 19, 2018 | 192.97 | 195.05 | 192.24 | 192.54 | 169,783 | -0.40(-0.21%) |
Apr 18, 2018 | 196.96 | 198.25 | 190.89 | 192.94 | 230,993 | -2.75(-1.41%) |
Apr 17, 2018 | 194.79 | 196.80 | 194.79 | 195.70 | 247,112 | +1.51(+0.78%) |
Apr 16, 2018 | 192.44 | 195.38 | 192.44 | 194.19 | 163,523 | +2.21(+1.15%) |
Apr 13, 2018 | 193.32 | 193.49 | 190.06 | 191.97 | 245,809 | -1.34(-0.69%) |
Apr 12, 2018 | 195.03 | 195.71 | 191.67 | 193.31 | 315,235 | -2.25(-1.15%) |
Apr 11, 2018 | 194.65 | 196.34 | 192.76 | 195.56 | 324,721 | -0.50(-0.26%) |
Apr 10, 2018 | 199.50 | 201.44 | 195.70 | 196.07 | 186,795 | -1.36(-0.69%) |
Apr 09, 2018 | 198.11 | 201.09 | 197.18 | 197.43 | 163,994 | +1.07(+0.55%) |
Apr 06, 2018 | 197.66 | 197.90 | 192.71 | 196.35 | 321,068 | -1.67(-0.84%) |
Apr 05, 2018 | 201.99 | 202.95 | 197.81 | 198.03 | 294,542 | -3.61(-1.79%) |
Apr 04, 2018 | 199.82 | 202.78 | 196.29 | 201.64 | 306,455 | -1.11(-0.55%) |
Apr 03, 2018 | 202.73 | 205.47 | 199.52 | 202.75 | 276,903 | +1.08(+0.54%) |
Apr 02, 2018 | 206.63 | 207.78 | 199.80 | 201.66 | 180,475 | -4.91(-2.38%) |
Mar 29, 2018 | 206.58 | 206.58 | 206.58 | 0 | +4.24(+2.09%) | |
Mar 28, 2018 | 206.41 | 207.25 | 201.18 | 202.34 | 305,464 | -4.09(-1.98%) |
Mar 27, 2018 | 211.21 | 211.58 | 205.95 | 206.42 | 270,562 | -4.21(-2.00%) |
Mar 26, 2018 | 210.49 | 211.42 | 207.71 | 210.63 | 197,317 | +2.06(+0.99%) |
Mar 23, 2018 | 210.27 | 210.76 | 207.22 | 208.57 | 339,019 | -1.62(-0.77%) |
Mar 22, 2018 | 211.42 | 214.89 | 210.12 | 210.19 | 208,965 | -2.02(-0.95%) |
Mar 21, 2018 | 212.59 | 214.39 | 209.94 | 212.21 | 225,809 | -0.81(-0.38%) |
Mar 20, 2018 | 212.15 | 218.36 | 212.15 | 213.02 | 281,456 | +1.40(+0.66%) |
Mar 19, 2018 | 213.24 | 215.31 | 209.40 | 211.62 | 173,977 | -1.75(-0.82%) |
Mar 16, 2018 | 213.25 | 215.34 | 212.29 | 213.37 | 279,456 | +0.47(+0.22%) |
Mar 15, 2018 | 212.60 | 214.12 | 210.85 | 212.89 | 214,544 | +0.49(+0.23%) |
Mar 14, 2018 | 212.98 | 213.73 | 208.94 | 212.40 | 167,973 | -0.38(-0.18%) |
Mar 13, 2018 | 212.59 | 215.72 | 212.59 | 212.78 | 497,220 | +0.78(+0.37%) |
Mar 12, 2018 | 208.47 | 212.45 | 207.30 | 212.00 | 237,339 | +4.06(+1.95%) |
Mar 09, 2018 | 207.11 | 210.20 | 205.64 | 207.94 | 202,220 | +2.04(+0.99%) |
Mar 08, 2018 | 202.35 | 207.42 | 201.60 | 205.90 | 235,845 | +4.04(+2.00%) |
Mar 07, 2018 | 202.75 | 201.86 | 312,440 | +0.96(+0.48%) | ||
Mar 06, 2018 | 198.79 | 201.93 | 198.11 | 200.91 | 300,133 | +2.16(+1.09%) |
Mar 05, 2018 | 191.57 | 199.75 | 190.58 | 198.75 | 355,103 | +6.00(+3.12%) |
Mar 02, 2018 | 193.80 | 198.04 | 190.60 | 192.74 | 509,505 | -2.58(-1.32%) |
Mar 01, 2018 | 192.45 | 196.38 | 190.24 | 195.33 | 314,725 | +3.04(+1.58%) |
Feb 28, 2018 | 191.38 | 194.60 | 190.64 | 192.29 | 223,175 | +1.32(+0.69%) |
Feb 27, 2018 | 189.79 | 192.93 | 189.79 | 190.97 | 137,089 | +1.27(+0.67%) |
Feb 26, 2018 | 188.32 | 190.19 | 187.06 | 189.69 | 121,890 | +1.89(+1.01%) |
Feb 23, 2018 | 189.47 | 190.16 | 187.66 | 187.80 | 158,270 | -1.63(-0.86%) |
Feb 22, 2018 | 188.56 | 189.44 | 226,543 | -2.46(-1.28%) | ||
Feb 21, 2018 | 190.10 | 194.40 | 189.78 | 191.90 | 266,970 | +1.78(+0.93%) |
Feb 20, 2018 | 191.09 | 192.85 | 188.12 | 190.12 | 255,007 | -1.22(-0.64%) |
Feb 16, 2018 | 191.34 | 191.34 | 191.34 | 0 | +2.38(+1.26%) | |
Feb 15, 2018 | 188.31 | 189.97 | 186.36 | 188.96 | 135,153 | +1.23(+0.66%) |
Feb 14, 2018 | 182.70 | 188.19 | 182.70 | 187.73 | 197,856 | +4.09(+2.22%) |
Feb 13, 2018 | 180.91 | 183.87 | 177.74 | 183.64 | 217,257 | +2.11(+1.16%) |
Feb 12, 2018 | 180.10 | 184.35 | 179.47 | 181.53 | 165,152 | +2.22(+1.24%) |
Feb 09, 2018 | 180.36 | 181.98 | 175.61 | 179.31 | 324,422 | +0.13(+0.07%) |
Feb 08, 2018 | 185.04 | 185.77 | 178.72 | 179.18 | 400,765 | -5.68(-3.07%) |
Feb 07, 2018 | 185.11 | 185.11 | 183.49 | 184.86 | 171,788 | -0.24(-0.13%) |
Feb 06, 2018 | 184.78 | 186.91 | 181.79 | 185.10 | 576,021 | -2.03(-1.08%) |
Feb 05, 2018 | 185.12 | 190.27 | 184.28 | 187.13 | 469,456 | +1.05(+0.57%) |
Feb 02, 2018 | 184.39 | 189.16 | 182.53 | 186.07 | 298,508 | +0.65(+0.35%) |