Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 227.90 | 231.25 | 227.30 | 227.75 | 339,960 | +0.65(+0.29%) |
Apr 27, 2018 | 225.30 | 229.00 | 223.70 | 227.10 | 297,007 | +3.80(+1.70%) |
Apr 26, 2018 | 223.50 | 224.95 | 221.75 | 223.30 | 108,545 | +1.30(+0.59%) |
Apr 25, 2018 | 219.50 | 222.35 | 214.65 | 222.00 | 219,588 | +2.55(+1.16%) |
Apr 24, 2018 | 219.95 | 224.30 | 216.35 | 219.45 | 187,174 | +0.25(+0.11%) |
Apr 23, 2018 | 219.55 | 223.40 | 217.85 | 219.20 | 237,278 | +2.45(+1.13%) |
Apr 20, 2018 | 221.65 | 222.25 | 216.50 | 216.75 | 213,273 | -4.90(-2.21%) |
Apr 19, 2018 | 218.65 | 222.30 | 218.00 | 221.65 | 261,632 | +1.75(+0.80%) |
Apr 18, 2018 | 217.95 | 220.05 | 213.76 | 219.90 | 192,471 | +3.50(+1.62%) |
Apr 17, 2018 | 208.60 | 217.12 | 208.50 | 216.40 | 338,614 | +10.85(+5.28%) |
Apr 16, 2018 | 205.05 | 207.85 | 200.25 | 205.55 | 474,088 | +1.65(+0.81%) |
Apr 13, 2018 | 203.85 | 210.80 | 198.20 | 203.90 | 1,073,753 | -15.75(-7.17%) |
Apr 12, 2018 | 218.75 | 220.54 | 214.80 | 219.65 | 185,023 | +3.70(+1.71%) |
Apr 11, 2018 | 211.55 | 218.65 | 205.75 | 215.95 | 304,075 | +3.35(+1.58%) |
Apr 10, 2018 | 213.00 | 213.95 | 210.50 | 212.60 | 177,045 | +2.75(+1.31%) |
Apr 09, 2018 | 208.85 | 212.55 | 207.74 | 209.85 | 194,483 | +3.30(+1.60%) |
Apr 06, 2018 | 207.95 | 211.22 | 205.21 | 206.55 | 232,074 | -2.95(-1.41%) |
Apr 05, 2018 | 210.00 | 212.94 | 206.80 | 209.50 | 245,187 | +0.65(+0.31%) |
Apr 04, 2018 | 200.20 | 209.95 | 197.50 | 208.85 | 293,528 | +6.00(+2.96%) |
Apr 03, 2018 | 197.40 | 203.35 | 197.40 | 202.85 | 324,172 | +6.80(+3.47%) |
Apr 02, 2018 | 199.55 | 200.90 | 193.95 | 196.05 | 359,201 | -5.00(-2.49%) |
Mar 29, 2018 | 201.05 | 201.05 | 201.05 | 0 | +4.35(+2.21%) | |
Mar 28, 2018 | 195.65 | 198.20 | 191.20 | 196.70 | 303,139 | +0.45(+0.23%) |
Mar 27, 2018 | 196.40 | 203.15 | 193.85 | 196.25 | 314,556 | +0.10(+0.05%) |
Mar 26, 2018 | 194.45 | 198.44 | 190.70 | 196.15 | 304,396 | +5.20(+2.72%) |
Mar 23, 2018 | 194.90 | 197.70 | 190.70 | 190.95 | 222,528 | -3.35(-1.72%) |
Mar 22, 2018 | 197.75 | 199.35 | 193.55 | 194.30 | 191,493 | -4.55(-2.29%) |
Mar 21, 2018 | 199.40 | 201.35 | 197.80 | 198.85 | 184,285 | -0.75(-0.38%) |
Mar 20, 2018 | 194.25 | 199.75 | 193.30 | 199.60 | 224,002 | +4.70(+2.41%) |
Mar 19, 2018 | 198.95 | 199.65 | 190.70 | 194.90 | 273,208 | -5.60(-2.79%) |
Mar 16, 2018 | 197.90 | 201.65 | 196.10 | 200.50 | 359,542 | +2.65(+1.34%) |
Mar 15, 2018 | 199.95 | 202.25 | 197.10 | 197.85 | 176,592 | -1.40(-0.70%) |
Mar 14, 2018 | 201.65 | 202.43 | 197.40 | 199.25 | 221,950 | -0.75(-0.38%) |
Mar 13, 2018 | 207.30 | 208.05 | 199.30 | 200.00 | 252,116 | -7.10(-3.43%) |
Mar 12, 2018 | 204.35 | 208.00 | 203.50 | 207.10 | 223,819 | +3.75(+1.84%) |
Mar 09, 2018 | 199.40 | 206.70 | 199.20 | 203.35 | 416,570 | +5.90(+2.99%) |
Mar 08, 2018 | 201.00 | 203.00 | 196.85 | 197.45 | 298,498 | -2.55(-1.28%) |
Mar 07, 2018 | 196.85 | 201.45 | 196.85 | 200.00 | 293,063 | +1.30(+0.65%) |
Mar 06, 2018 | 195.00 | 199.85 | 193.50 | 198.70 | 425,428 | +4.65(+2.40%) |
Mar 05, 2018 | 197.75 | 199.95 | 192.65 | 194.05 | 343,896 | -5.70(-2.85%) |
Mar 02, 2018 | 190.15 | 200.20 | 190.15 | 199.75 | 422,172 | +7.50(+3.90%) |
Mar 01, 2018 | 191.35 | 192.70 | 186.45 | 192.25 | 413,499 | +1.20(+0.63%) |
Feb 28, 2018 | 193.90 | 196.70 | 190.65 | 191.05 | 368,916 | -2.55(-1.32%) |
Feb 27, 2018 | 200.00 | 200.00 | 192.60 | 193.60 | 455,286 | -7.40(-3.68%) |
Feb 26, 2018 | 202.65 | 205.00 | 200.40 | 201.00 | 488,392 | +0.05(+0.02%) |
Feb 23, 2018 | 206.75 | 213.45 | 200.75 | 200.95 | 675,211 | -4.35(-2.12%) |
Feb 22, 2018 | 206.35 | 215.76 | 203.06 | 205.30 | 1,429,999 | +20.35(+11.00%) |
Feb 21, 2018 | 190.70 | 191.85 | 184.95 | 184.95 | 877,803 | -5.10(-2.68%) |
Feb 20, 2018 | 185.75 | 190.75 | 185.71 | 190.05 | 521,569 | +3.40(+1.82%) |
Feb 16, 2018 | 186.65 | 186.65 | 186.65 | 0 | -1.00(-0.53%) | |
Feb 15, 2018 | 180.55 | 190.50 | 179.70 | 187.65 | 335,417 | +7.75(+4.31%) |
Feb 14, 2018 | 178.00 | 182.35 | 176.70 | 179.90 | 502,834 | +0.80(+0.45%) |
Feb 13, 2018 | 175.85 | 180.25 | 172.60 | 179.10 | 438,170 | +3.57(+2.04%) |
Feb 12, 2018 | 183.75 | 183.75 | 164.00 | 175.53 | 1,358,649 | -9.12(-4.94%) |
Feb 09, 2018 | 193.40 | 194.85 | 176.75 | 184.65 | 768,325 | -6.35(-3.32%) |
Feb 08, 2018 | 200.50 | 201.45 | 190.25 | 191.00 | 262,429 | -9.00(-4.50%) |
Feb 07, 2018 | 200.00 | 202.10 | 198.55 | 200.00 | 158,768 | +0.00(+0.00%) |
Feb 06, 2018 | 193.70 | 201.30 | 188.06 | 200.00 | 264,433 | -1.20(-0.60%) |
Feb 05, 2018 | 204.45 | 209.00 | 198.55 | 201.20 | 284,130 | -5.90(-2.85%) |
Feb 02, 2018 | 205.40 | 207.57 | 201.95 | 207.10 | 312,801 | +0.80(+0.39%) |