Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 208.53 | 209.27 | 205.20 | 205.22 | 276,105 | -3.57(-1.71%) |
Apr 27, 2018 | 205.49 | 210.11 | 204.67 | 208.79 | 412,228 | +4.24(+2.07%) |
Apr 26, 2018 | 209.59 | 209.59 | 202.53 | 204.55 | 842,688 | -7.52(-3.55%) |
Apr 25, 2018 | 215.28 | 215.56 | 211.22 | 212.07 | 427,321 | -3.71(-1.72%) |
Apr 24, 2018 | 216.40 | 218.15 | 214.16 | 215.79 | 267,766 | -0.63(-0.29%) |
Apr 23, 2018 | 217.85 | 219.33 | 215.80 | 216.41 | 198,576 | -1.44(-0.66%) |
Apr 20, 2018 | 214.59 | 217.97 | 214.11 | 217.85 | 519,858 | +4.09(+1.91%) |
Apr 19, 2018 | 214.64 | 215.44 | 213.27 | 213.76 | 494,674 | -1.34(-0.62%) |
Apr 18, 2018 | 218.90 | 219.80 | 214.56 | 215.10 | 461,671 | -3.14(-1.44%) |
Apr 17, 2018 | 222.81 | 223.10 | 216.64 | 218.24 | 449,732 | -3.08(-1.39%) |
Apr 16, 2018 | 220.84 | 222.79 | 219.60 | 221.32 | 318,000 | +1.53(+0.69%) |
Apr 13, 2018 | 221.30 | 222.00 | 218.73 | 219.79 | 249,155 | -1.29(-0.58%) |
Apr 12, 2018 | 229.33 | 230.43 | 219.54 | 221.08 | 586,263 | -8.25(-3.60%) |
Apr 11, 2018 | 225.54 | 230.05 | 224.85 | 229.33 | 294,729 | +3.35(+1.48%) |
Apr 10, 2018 | 229.25 | 230.12 | 225.21 | 225.97 | 325,170 | -1.45(-0.64%) |
Apr 09, 2018 | 225.50 | 230.99 | 223.69 | 227.42 | 358,822 | +3.17(+1.41%) |
Apr 06, 2018 | 224.79 | 226.60 | 222.44 | 224.25 | 282,685 | -1.89(-0.83%) |
Apr 05, 2018 | 229.29 | 229.29 | 225.95 | 226.14 | 272,519 | -1.66(-0.73%) |
Apr 04, 2018 | 224.72 | 228.09 | 223.60 | 227.80 | 320,148 | +1.09(+0.48%) |
Apr 03, 2018 | 225.86 | 228.70 | 225.17 | 226.72 | 302,719 | +2.31(+1.03%) |
Apr 02, 2018 | 227.36 | 228.86 | 221.97 | 224.40 | 332,436 | -2.12(-0.93%) |
Mar 29, 2018 | 226.52 | 226.52 | 226.52 | 0 | -1.33(-0.58%) | |
Mar 28, 2018 | 221.76 | 228.62 | 221.70 | 227.85 | 409,712 | +6.73(+3.04%) |
Mar 27, 2018 | 223.64 | 225.17 | 220.24 | 221.12 | 250,040 | -1.54(-0.69%) |
Mar 26, 2018 | 221.64 | 222.80 | 219.42 | 222.67 | 258,854 | +3.37(+1.54%) |
Mar 23, 2018 | 224.26 | 225.83 | 219.30 | 219.30 | 399,833 | -4.11(-1.84%) |
Mar 22, 2018 | 227.44 | 228.38 | 223.30 | 223.41 | 312,095 | -5.56(-2.43%) |
Mar 21, 2018 | 228.84 | 233.63 | 226.36 | 228.96 | 172,099 | -0.59(-0.26%) |
Mar 20, 2018 | 232.09 | 232.09 | 229.43 | 229.56 | 239,473 | -2.13(-0.92%) |
Mar 19, 2018 | 230.37 | 232.27 | 229.66 | 231.68 | 248,618 | +1.12(+0.49%) |
Mar 16, 2018 | 228.77 | 232.53 | 228.77 | 230.56 | 634,689 | +1.79(+0.78%) |
Mar 15, 2018 | 230.59 | 231.05 | 228.14 | 228.77 | 321,010 | -0.88(-0.38%) |
Mar 14, 2018 | 231.40 | 232.19 | 228.71 | 229.65 | 316,826 | -1.24(-0.53%) |
Mar 13, 2018 | 231.50 | 231.50 | 229.35 | 230.89 | 209,742 | +0.34(+0.15%) |
Mar 12, 2018 | 231.30 | 232.28 | 229.64 | 230.55 | 298,859 | -1.08(-0.47%) |
Mar 09, 2018 | 228.04 | 232.35 | 225.94 | 231.64 | 453,721 | +4.68(+2.06%) |
Mar 08, 2018 | 225.26 | 227.28 | 223.78 | 226.95 | 365,721 | +1.53(+0.68%) |
Mar 07, 2018 | 225.92 | 222.55 | 225.42 | 397,409 | +0.77(+0.34%) | |
Mar 06, 2018 | 222.82 | 225.33 | 219.92 | 224.65 | 479,726 | +1.46(+0.65%) |
Mar 05, 2018 | 214.99 | 224.06 | 213.29 | 223.20 | 578,006 | +13.47(+6.42%) |
Mar 02, 2018 | 208.27 | 209.96 | 207.96 | 209.73 | 257,842 | +0.54(+0.26%) |
Mar 01, 2018 | 211.72 | 213.19 | 208.85 | 209.18 | 359,401 | -1.63(-0.77%) |
Feb 28, 2018 | 214.53 | 215.01 | 210.81 | 210.81 | 325,995 | -2.58(-1.21%) |
Feb 27, 2018 | 212.59 | 214.94 | 211.34 | 213.39 | 418,563 | +1.36(+0.64%) |
Feb 26, 2018 | 213.81 | 213.81 | 210.72 | 212.03 | 382,901 | -1.15(-0.54%) |
Feb 23, 2018 | 210.32 | 213.35 | 207.55 | 213.18 | 292,957 | +3.11(+1.48%) |
Feb 22, 2018 | 211.36 | 213.64 | 209.99 | 210.08 | 435,714 | -0.47(-0.23%) |
Feb 21, 2018 | 213.38 | 214.99 | 210.41 | 210.55 | 428,023 | -2.91(-1.36%) |
Feb 20, 2018 | 213.38 | 214.99 | 211.15 | 213.46 | 425,573 | +0.00(+0.00%) |
Feb 16, 2018 | 213.46 | 213.46 | 213.46 | 0 | +0.76(+0.36%) | |
Feb 15, 2018 | 213.68 | 214.68 | 210.66 | 212.70 | 420,003 | -0.18(-0.08%) |
Feb 14, 2018 | 208.43 | 213.46 | 208.35 | 212.88 | 319,459 | +3.87(+1.85%) |
Feb 13, 2018 | 209.01 | 442,878 | -1.14(-0.54%) | |||
Feb 12, 2018 | 211.98 | 214.31 | 208.36 | 210.15 | 538,819 | -0.25(-0.12%) |
Feb 09, 2018 | 213.60 | 213.60 | 208.34 | 210.40 | 582,718 | -1.13(-0.54%) |
Feb 08, 2018 | 215.87 | 217.11 | 211.53 | 211.53 | 586,719 | -4.95(-2.29%) |
Feb 07, 2018 | 212.63 | 219.19 | 212.56 | 216.48 | 762,651 | +3.84(+1.81%) |
Feb 06, 2018 | 198.30 | 213.24 | 198.30 | 212.64 | 1,073,526 | +12.37(+6.18%) |
Feb 05, 2018 | 200.34 | 203.40 | 196.84 | 200.27 | 389,051 | -1.22(-0.61%) |
Feb 02, 2018 | 201.23 | 204.14 | 201.23 | 201.49 | 395,192 | -0.47(-0.23%) |