Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 198.24 | 199.23 | 196.17 | 196.37 | 629,574 | -1.23(-0.62%) |
Apr 27, 2018 | 194.70 | 198.59 | 194.70 | 197.59 | 457,515 | +2.79(+1.43%) |
Apr 26, 2018 | 193.78 | 195.98 | 193.76 | 194.80 | 623,273 | +0.93(+0.48%) |
Apr 25, 2018 | 194.10 | 196.51 | 193.43 | 193.88 | 441,777 | -0.80(-0.41%) |
Apr 24, 2018 | 194.42 | 196.25 | 193.51 | 194.68 | 485,698 | +0.25(+0.13%) |
Apr 23, 2018 | 196.95 | 196.95 | 192.95 | 194.42 | 437,470 | -1.70(-0.86%) |
Apr 20, 2018 | 197.16 | 197.62 | 194.91 | 196.12 | 511,727 | -0.70(-0.35%) |
Apr 19, 2018 | 200.37 | 200.37 | 196.14 | 196.82 | 412,437 | -4.14(-2.06%) |
Apr 18, 2018 | 202.24 | 202.35 | 200.43 | 200.95 | 505,824 | -0.74(-0.37%) |
Apr 17, 2018 | 199.18 | 202.55 | 198.55 | 201.69 | 434,920 | +3.06(+1.54%) |
Apr 16, 2018 | 199.39 | 201.06 | 197.78 | 198.63 | 386,398 | -0.44(-0.22%) |
Apr 13, 2018 | 196.63 | 199.18 | 196.38 | 199.07 | 436,472 | +2.24(+1.14%) |
Apr 12, 2018 | 198.79 | 198.79 | 195.51 | 196.83 | 482,931 | -0.78(-0.39%) |
Apr 11, 2018 | 197.94 | 200.43 | 197.35 | 197.61 | 461,828 | -0.61(-0.31%) |
Apr 10, 2018 | 199.27 | 199.58 | 197.44 | 198.22 | 380,360 | +0.47(+0.24%) |
Apr 09, 2018 | 198.26 | 199.05 | 197.01 | 197.75 | 347,260 | -0.82(-0.41%) |
Apr 06, 2018 | 198.04 | 201.21 | 197.94 | 198.57 | 579,896 | +0.72(+0.36%) |
Apr 05, 2018 | 198.63 | 198.63 | 195.90 | 197.85 | 259,181 | -0.66(-0.33%) |
Apr 04, 2018 | 195.51 | 199.33 | 195.26 | 198.51 | 324,990 | +1.81(+0.92%) |
Apr 03, 2018 | 194.28 | 197.56 | 192.88 | 196.70 | 365,191 | +2.54(+1.31%) |
Apr 02, 2018 | 197.14 | 197.44 | 192.94 | 194.16 | 494,268 | -3.01(-1.53%) |
Mar 29, 2018 | 197.18 | 197.18 | 197.18 | 0 | +0.86(+0.44%) | |
Mar 28, 2018 | 191.87 | 196.80 | 191.87 | 196.32 | 431,969 | +6.18(+3.25%) |
Mar 27, 2018 | 188.82 | 193.09 | 187.43 | 190.14 | 410,396 | +1.07(+0.57%) |
Mar 26, 2018 | 187.46 | 189.48 | 186.98 | 189.07 | 301,300 | +2.81(+1.51%) |
Mar 23, 2018 | 189.90 | 190.75 | 185.71 | 186.25 | 518,191 | -3.60(-1.90%) |
Mar 22, 2018 | 191.91 | 194.60 | 189.78 | 189.85 | 367,894 | -2.59(-1.35%) |
Mar 21, 2018 | 194.56 | 194.79 | 191.81 | 192.45 | 416,311 | -2.17(-1.12%) |
Mar 20, 2018 | 195.33 | 197.52 | 194.04 | 194.62 | 398,545 | -2.06(-1.05%) |
Mar 19, 2018 | 197.74 | 197.74 | 195.31 | 196.67 | 528,045 | -1.36(-0.69%) |
Mar 16, 2018 | 195.87 | 198.23 | 195.78 | 198.04 | 582,103 | +1.59(+0.81%) |
Mar 15, 2018 | 194.55 | 196.62 | 193.74 | 196.45 | 712,437 | +2.47(+1.27%) |
Mar 14, 2018 | 193.67 | 194.27 | 192.47 | 193.98 | 635,058 | +0.50(+0.26%) |
Mar 13, 2018 | 194.68 | 195.86 | 192.15 | 193.47 | 514,308 | -0.56(-0.29%) |
Mar 12, 2018 | 192.73 | 195.35 | 192.73 | 194.03 | 850,336 | +0.99(+0.51%) |
Mar 09, 2018 | 190.63 | 193.65 | 189.58 | 193.04 | 619,993 | +2.74(+1.44%) |
Mar 08, 2018 | 189.06 | 191.56 | 187.73 | 190.30 | 668,478 | +2.17(+1.15%) |
Mar 07, 2018 | 188.76 | 188.13 | 593,514 | +1.16(+0.62%) | ||
Mar 06, 2018 | 183.73 | 187.53 | 182.38 | 186.97 | 818,279 | +3.53(+1.92%) |
Mar 05, 2018 | 179.51 | 184.00 | 179.51 | 183.44 | 537,025 | +2.84(+1.57%) |
Mar 02, 2018 | 183.68 | 184.68 | 179.74 | 180.61 | 543,296 | -1.42(-0.78%) |
Mar 01, 2018 | 181.13 | 184.91 | 180.80 | 182.03 | 659,021 | +0.11(+0.06%) |
Feb 28, 2018 | 181.14 | 185.08 | 180.69 | 181.91 | 554,788 | +1.63(+0.90%) |
Feb 27, 2018 | 184.49 | 185.56 | 179.79 | 180.29 | 508,314 | -4.29(-2.32%) |
Feb 26, 2018 | 185.53 | 185.53 | 182.77 | 184.58 | 423,408 | -0.13(-0.07%) |
Feb 23, 2018 | 180.64 | 184.71 | 180.64 | 184.71 | 490,121 | +4.62(+2.56%) |
Feb 22, 2018 | 180.09 | 575,757 | +1.17(+0.65%) | |||
Feb 21, 2018 | 182.69 | 183.42 | 178.49 | 178.92 | 816,541 | -4.30(-2.35%) |
Feb 20, 2018 | 185.73 | 187.94 | 183.17 | 183.22 | 588,906 | -3.44(-1.84%) |
Feb 16, 2018 | 186.66 | 186.66 | 186.66 | 0 | +0.08(+0.04%) | |
Feb 15, 2018 | 182.84 | 186.69 | 182.84 | 186.58 | 355,682 | +3.91(+2.14%) |
Feb 14, 2018 | 183.82 | 184.38 | 180.44 | 182.67 | 524,345 | -2.86(-1.54%) |
Feb 13, 2018 | 184.78 | 186.56 | 181.60 | 185.53 | 588,603 | +0.35(+0.19%) |
Feb 12, 2018 | 185.87 | 186.57 | 179.83 | 185.18 | 1,147,726 | -0.07(-0.04%) |
Feb 09, 2018 | 179.13 | 187.03 | 177.54 | 185.25 | 940,704 | +7.85(+4.43%) |
Feb 08, 2018 | 177.58 | 183.68 | 175.92 | 177.40 | 951,306 | +0.38(+0.22%) |
Feb 07, 2018 | 177.84 | 181.66 | 176.79 | 177.02 | 664,746 | -0.82(-0.46%) |
Feb 06, 2018 | 175.61 | 179.34 | 173.95 | 177.84 | 1,162,853 | -2.65(-1.47%) |
Feb 05, 2018 | 183.74 | 184.42 | 178.63 | 180.49 | 440,251 | -2.68(-1.46%) |
Feb 02, 2018 | 182.13 | 184.92 | 181.17 | 183.17 | 451,048 | -1.45(-0.79%) |