Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 241.97 | 242.54 | 239.39 | 239.49 | 4,269,322 | -1.87(-0.77%) |
Apr 27, 2018 | 241.72 | 242.07 | 240.38 | 241.36 | 3,980,723 | +0.22(+0.09%) |
Apr 26, 2018 | 239.75 | 241.97 | 239.30 | 241.15 | 2,851,252 | +2.45(+1.03%) |
Apr 25, 2018 | 238.04 | 239.14 | 236.22 | 238.69 | 3,994,698 | +0.48(+0.20%) |
Apr 24, 2018 | 242.41 | 242.63 | 236.56 | 238.22 | 5,356,801 | -3.19(-1.32%) |
Apr 23, 2018 | 242.06 | 242.56 | 240.28 | 241.41 | 3,335,945 | +0.00(+0.00%) |
Apr 20, 2018 | 243.40 | 243.61 | 240.52 | 241.41 | 3,206,778 | -2.05(-0.84%) |
Apr 19, 2018 | 244.14 | 244.35 | 242.41 | 243.46 | 2,974,916 | -1.32(-0.54%) |
Apr 18, 2018 | 245.09 | 245.63 | 244.39 | 244.78 | 3,076,716 | +0.11(+0.04%) |
Apr 17, 2018 | 243.87 | 245.26 | 243.33 | 244.67 | 3,106,173 | +2.59(+1.07%) |
Apr 16, 2018 | 241.73 | 242.84 | 240.92 | 242.08 | 3,682,381 | +2.00(+0.83%) |
Apr 13, 2018 | 242.18 | 242.24 | 239.03 | 240.09 | 4,477,328 | -0.74(-0.31%) |
Apr 12, 2018 | 240.19 | 241.75 | 240.00 | 240.82 | 3,328,692 | +2.04(+0.86%) |
Apr 11, 2018 | 238.56 | 240.50 | 238.48 | 238.78 | 3,333,145 | -1.30(-0.54%) |
Apr 10, 2018 | 239.31 | 240.89 | 238.12 | 240.09 | 4,657,118 | +3.84(+1.63%) |
Apr 09, 2018 | 236.72 | 239.79 | 235.90 | 236.25 | 3,733,935 | +1.02(+0.43%) |
Apr 06, 2018 | 238.49 | 240.06 | 233.60 | 235.23 | 6,338,495 | -5.31(-2.21%) |
Apr 05, 2018 | 240.43 | 241.39 | 239.34 | 240.54 | 3,371,343 | +1.66(+0.70%) |
Apr 04, 2018 | 232.49 | 239.37 | 232.33 | 238.88 | 4,189,582 | +2.74(+1.16%) |
Apr 03, 2018 | 234.38 | 236.55 | 232.56 | 236.14 | 7,338,962 | +3.03(+1.30%) |
Apr 02, 2018 | 237.75 | 238.25 | 230.61 | 233.11 | 6,785,601 | -5.54(-2.32%) |
Mar 29, 2018 | 238.65 | 238.65 | 238.65 | 0 | +3.37(+1.43%) | |
Mar 28, 2018 | 236.08 | 237.81 | 234.14 | 235.27 | 5,664,684 | -0.63(-0.27%) |
Mar 27, 2018 | 240.99 | 241.54 | 234.37 | 235.90 | 6,350,049 | -4.21(-1.75%) |
Mar 26, 2018 | 237.48 | 240.33 | 234.89 | 240.11 | 7,277,472 | +6.45(+2.76%) |
Mar 23, 2018 | 239.21 | 239.96 | 233.47 | 233.66 | 6,486,893 | -5.07(-2.12%) |
Mar 22, 2018 | 242.51 | 243.47 | 238.50 | 238.74 | 5,255,626 | -6.17(-2.52%) |
Mar 21, 2018 | 245.28 | 247.45 | 244.67 | 244.91 | 4,729,531 | -0.45(-0.18%) |
Mar 20, 2018 | 245.31 | 245.98 | 244.67 | 245.35 | 6,597,991 | +0.43(+0.18%) |
Mar 19, 2018 | 247.53 | 247.53 | 243.26 | 244.93 | 5,108,141 | -3.33(-1.34%) |
Mar 16, 2018 | 248.58 | 249.36 | 248.25 | 248.25 | 10,172,066 | +0.22(+0.09%) |
Mar 15, 2018 | 248.85 | 249.47 | 247.51 | 248.03 | 3,846,377 | -0.26(-0.10%) |
Mar 14, 2018 | 250.58 | 250.76 | 247.75 | 248.29 | 4,638,160 | -1.28(-0.51%) |
Mar 13, 2018 | 252.40 | 252.89 | 248.98 | 249.57 | 5,902,418 | -1.63(-0.65%) |
Mar 12, 2018 | 251.85 | 252.46 | 250.82 | 251.20 | 3,661,031 | -0.21(-0.08%) |
Mar 09, 2018 | 248.68 | 251.50 | 248.34 | 251.41 | 6,181,995 | +4.20(+1.70%) |
Mar 08, 2018 | 246.70 | 247.32 | 245.70 | 247.21 | 3,851,893 | +1.15(+0.47%) |
Mar 07, 2018 | 246.37 | 246.06 | 4,639,848 | -0.09(-0.04%) | ||
Mar 06, 2018 | 246.46 | 246.57 | 244.58 | 246.15 | 4,889,088 | +0.67(+0.27%) |
Mar 05, 2018 | 241.46 | 246.12 | 241.35 | 245.48 | 4,606,096 | +2.69(+1.11%) |
Mar 02, 2018 | 239.65 | 243.25 | 238.83 | 242.79 | 6,098,022 | +1.34(+0.56%) |
Mar 01, 2018 | 244.82 | 246.35 | 239.88 | 241.45 | 8,597,633 | -3.26(-1.33%) |
Feb 28, 2018 | 248.65 | 249.09 | 244.70 | 244.71 | 5,529,879 | -2.81(-1.14%) |
Feb 27, 2018 | 250.85 | 251.59 | 247.46 | 247.52 | 6,821,219 | -3.12(-1.24%) |
Feb 26, 2018 | 248.85 | 250.73 | 248.28 | 250.64 | 4,248,472 | +2.90(+1.17%) |
Feb 23, 2018 | 245.17 | 247.75 | 244.66 | 247.74 | 7,394,313 | +3.89(+1.60%) |
Feb 22, 2018 | 243.18 | 243.84 | 6,192,357 | +0.33(+0.14%) | ||
Feb 21, 2018 | 245.21 | 247.75 | 243.49 | 243.51 | 9,121,665 | -1.26(-0.52%) |
Feb 20, 2018 | 245.34 | 246.50 | 243.98 | 244.77 | 6,229,670 | -1.50(-0.61%) |
Feb 16, 2018 | 246.28 | 246.28 | 246.28 | 0 | +0.06(+0.03%) | |
Feb 15, 2018 | 246.22 | 243.28 | 246.21 | 6,100,526 | +3.02(+1.24%) | |
Feb 14, 2018 | 238.46 | 243.49 | 238.34 | 243.20 | 7,126,678 | +3.30(+1.38%) |
Feb 13, 2018 | 240.43 | 239.89 | 4,702,751 | +0.70(+0.29%) | ||
Feb 12, 2018 | 237.84 | 240.76 | 236.19 | 239.19 | 7,595,148 | +3.14(+1.33%) |
Feb 09, 2018 | 235.25 | 237.73 | 228.08 | 236.05 | 16,845,054 | +3.63(+1.56%) |
Feb 08, 2018 | 241.67 | 241.83 | 232.28 | 232.43 | 10,578,000 | -8.93(-3.70%) |
Feb 07, 2018 | 242.13 | 245.62 | 241.35 | 241.35 | 10,387,943 | -1.50(-0.62%) |
Feb 06, 2018 | 234.45 | 243.19 | 233.29 | 242.85 | 17,963,462 | +1.48(+0.61%) |
Feb 05, 2018 | 246.60 | 248.60 | 237.40 | 241.37 | 16,380,807 | -7.09(-2.85%) |
Feb 02, 2018 | 252.55 | 252.72 | 248.38 | 248.46 | 7,655,978 | -5.60(-2.21%) |