Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 213.65 | 213.65 | 210.15 | 210.15 | 14,594 | -1.95(-0.92%) |
Apr 27, 2018 | 216.50 | 216.50 | 211.32 | 212.10 | 10,233 | -0.75(-0.35%) |
Apr 26, 2018 | 213.10 | 214.00 | 211.55 | 212.85 | 11,040 | -0.40(-0.19%) |
Apr 25, 2018 | 214.55 | 215.55 | 211.53 | 213.25 | 15,492 | -1.40(-0.65%) |
Apr 24, 2018 | 214.10 | 216.18 | 212.45 | 214.65 | 19,311 | -0.40(-0.19%) |
Apr 23, 2018 | 214.05 | 216.50 | 213.73 | 215.05 | 24,482 | +0.50(+0.23%) |
Apr 20, 2018 | 213.15 | 215.38 | 213.15 | 214.55 | 23,857 | +0.10(+0.05%) |
Apr 19, 2018 | 215.00 | 215.45 | 213.55 | 214.45 | 16,360 | -0.35(-0.16%) |
Apr 18, 2018 | 214.50 | 215.90 | 214.00 | 214.80 | 25,654 | +1.05(+0.49%) |
Apr 17, 2018 | 216.30 | 217.90 | 212.75 | 213.75 | 27,048 | -1.85(-0.86%) |
Apr 16, 2018 | 213.05 | 216.50 | 210.38 | 215.60 | 24,201 | +3.70(+1.75%) |
Apr 13, 2018 | 212.25 | 212.25 | 209.90 | 211.90 | 17,717 | +0.40(+0.19%) |
Apr 12, 2018 | 213.30 | 214.10 | 211.50 | 211.50 | 19,661 | -0.55(-0.26%) |
Apr 11, 2018 | 212.60 | 213.90 | 211.30 | 212.05 | 17,750 | -1.00(-0.47%) |
Apr 10, 2018 | 214.00 | 216.15 | 212.60 | 213.05 | 49,303 | +1.05(+0.50%) |
Apr 09, 2018 | 215.00 | 215.40 | 210.50 | 212.00 | 38,511 | +0.00(+0.00%) |
Apr 06, 2018 | 210.10 | 213.30 | 209.40 | 212.00 | 47,161 | -0.10(-0.05%) |
Apr 05, 2018 | 211.55 | 212.45 | 210.20 | 212.10 | 38,562 | +1.45(+0.69%) |
Apr 04, 2018 | 209.30 | 212.60 | 206.70 | 210.65 | 32,213 | -0.45(-0.21%) |
Apr 03, 2018 | 210.55 | 213.90 | 207.41 | 211.10 | 40,960 | +1.90(+0.91%) |
Apr 02, 2018 | 210.45 | 212.75 | 205.65 | 209.20 | 34,517 | -1.05(-0.50%) |
Mar 29, 2018 | 210.25 | 210.25 | 210.25 | 0 | -1.90(-0.90%) | |
Mar 28, 2018 | 208.90 | 213.15 | 206.85 | 212.15 | 29,245 | +3.10(+1.48%) |
Mar 27, 2018 | 211.05 | 213.65 | 208.40 | 209.05 | 27,900 | -1.85(-0.88%) |
Mar 26, 2018 | 207.45 | 210.90 | 207.35 | 210.90 | 45,924 | +5.65(+2.75%) |
Mar 23, 2018 | 217.10 | 217.10 | 202.40 | 205.25 | 41,125 | -5.95(-2.82%) |
Mar 22, 2018 | 213.60 | 217.05 | 210.40 | 211.20 | 47,401 | -4.05(-1.88%) |
Mar 21, 2018 | 215.05 | 216.85 | 215.05 | 215.25 | 25,495 | -0.15(-0.07%) |
Mar 20, 2018 | 215.95 | 219.10 | 215.30 | 215.40 | 67,967 | -0.90(-0.42%) |
Mar 19, 2018 | 215.90 | 217.15 | 214.82 | 216.30 | 51,776 | +0.25(+0.12%) |
Mar 16, 2018 | 216.05 | 217.90 | 212.70 | 216.05 | 76,267 | +0.15(+0.07%) |
Mar 15, 2018 | 214.85 | 217.30 | 214.20 | 215.90 | 56,659 | +1.85(+0.86%) |
Mar 14, 2018 | 214.00 | 216.25 | 212.95 | 214.05 | 51,325 | -1.15(-0.53%) |
Mar 13, 2018 | 215.50 | 216.40 | 213.15 | 215.20 | 43,621 | +0.90(+0.42%) |
Mar 12, 2018 | 216.40 | 219.65 | 212.60 | 214.30 | 34,380 | -1.80(-0.83%) |
Mar 09, 2018 | 212.25 | 217.90 | 212.25 | 216.10 | 36,675 | +4.40(+2.08%) |
Mar 08, 2018 | 214.20 | 214.20 | 208.95 | 211.70 | 42,967 | -1.95(-0.91%) |
Mar 07, 2018 | 211.40 | 213.90 | 209.55 | 213.65 | 46,264 | +1.45(+0.68%) |
Mar 06, 2018 | 211.75 | 214.45 | 208.16 | 212.20 | 58,125 | +0.85(+0.40%) |
Mar 05, 2018 | 202.90 | 215.00 | 202.90 | 211.35 | 67,918 | +7.10(+3.48%) |
Mar 02, 2018 | 197.75 | 205.70 | 197.55 | 204.25 | 32,632 | +2.90(+1.44%) |
Mar 01, 2018 | 196.75 | 204.15 | 196.05 | 201.35 | 46,275 | +3.35(+1.69%) |
Feb 28, 2018 | 198.45 | 214.55 | 197.05 | 198.00 | 40,266 | -0.15(-0.08%) |
Feb 27, 2018 | 198.70 | 200.40 | 197.00 | 198.15 | 22,446 | -0.50(-0.25%) |
Feb 26, 2018 | 196.60 | 201.85 | 193.23 | 198.65 | 17,829 | +2.40(+1.22%) |
Feb 23, 2018 | 194.20 | 197.25 | 193.10 | 196.25 | 21,207 | +2.65(+1.37%) |
Feb 22, 2018 | 196.55 | 197.90 | 192.80 | 193.60 | 28,132 | -2.10(-1.07%) |
Feb 21, 2018 | 195.80 | 199.40 | 194.60 | 195.70 | 21,826 | +0.15(+0.08%) |
Feb 20, 2018 | 197.30 | 197.30 | 193.60 | 195.55 | 27,106 | -2.35(-1.19%) |
Feb 16, 2018 | 197.90 | 197.90 | 197.90 | 0 | -0.20(-0.10%) | |
Feb 15, 2018 | 197.40 | 199.85 | 196.45 | 198.10 | 21,169 | +1.60(+0.81%) |
Feb 14, 2018 | 193.95 | 198.05 | 193.10 | 196.50 | 28,863 | +1.30(+0.67%) |
Feb 13, 2018 | 193.60 | 196.25 | 192.65 | 195.20 | 17,170 | +0.25(+0.13%) |
Feb 12, 2018 | 196.50 | 198.00 | 192.00 | 194.95 | 27,371 | -0.80(-0.41%) |
Feb 09, 2018 | 195.25 | 197.95 | 193.50 | 195.75 | 35,162 | +1.95(+1.01%) |
Feb 08, 2018 | 198.05 | 198.05 | 193.65 | 193.80 | 33,250 | -3.70(-1.87%) |
Feb 07, 2018 | 199.15 | 199.15 | 198.20 | 197.50 | 41,569 | -0.15(-0.08%) |
Feb 06, 2018 | 199.05 | 204.07 | 192.80 | 197.65 | 115,302 | -6.00(-2.95%) |
Feb 05, 2018 | 205.50 | 205.50 | 203.85 | 203.65 | 22,167 | -3.35(-1.62%) |
Feb 02, 2018 | 207.30 | 208.00 | 206.55 | 207.00 | 25,705 | -1.65(-0.79%) |