Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 241.95 | 242.51 | 239.37 | 239.46 | 4,269,819 | -1.87(-0.77%) |
Apr 27, 2018 | 241.69 | 242.04 | 240.35 | 241.33 | 3,981,186 | +0.22(+0.09%) |
Apr 26, 2018 | 239.72 | 241.94 | 239.28 | 241.12 | 2,851,584 | +2.45(+1.03%) |
Apr 25, 2018 | 238.02 | 239.11 | 236.19 | 238.66 | 3,995,162 | +0.48(+0.20%) |
Apr 24, 2018 | 242.38 | 242.60 | 236.53 | 238.19 | 5,357,424 | -3.19(-1.32%) |
Apr 23, 2018 | 242.03 | 242.53 | 240.25 | 241.38 | 3,336,333 | +0.00(+0.00%) |
Apr 20, 2018 | 243.37 | 243.58 | 240.49 | 241.38 | 3,207,151 | -2.05(-0.84%) |
Apr 19, 2018 | 244.11 | 244.32 | 242.38 | 243.43 | 2,975,262 | -1.32(-0.54%) |
Apr 18, 2018 | 245.07 | 245.60 | 244.36 | 244.75 | 3,077,074 | +0.11(+0.04%) |
Apr 17, 2018 | 243.84 | 245.24 | 243.30 | 244.64 | 3,106,535 | +2.59(+1.07%) |
Apr 16, 2018 | 241.70 | 242.81 | 240.89 | 242.05 | 3,682,810 | +2.00(+0.83%) |
Apr 13, 2018 | 242.15 | 242.21 | 239.00 | 240.06 | 4,477,849 | -0.74(-0.31%) |
Apr 12, 2018 | 240.16 | 241.72 | 239.97 | 240.79 | 3,329,079 | +2.04(+0.86%) |
Apr 11, 2018 | 238.53 | 240.47 | 238.45 | 238.75 | 3,333,533 | -1.30(-0.54%) |
Apr 10, 2018 | 239.28 | 240.86 | 238.10 | 240.06 | 4,657,659 | +3.84(+1.63%) |
Apr 09, 2018 | 236.69 | 239.76 | 235.87 | 236.22 | 3,734,369 | +1.02(+0.43%) |
Apr 06, 2018 | 238.47 | 240.03 | 233.57 | 235.20 | 6,339,232 | -5.31(-2.21%) |
Apr 05, 2018 | 240.40 | 241.36 | 239.31 | 240.52 | 3,371,735 | +1.66(+0.70%) |
Apr 04, 2018 | 232.46 | 239.34 | 232.31 | 238.85 | 4,190,070 | +2.74(+1.16%) |
Apr 03, 2018 | 234.36 | 236.52 | 232.53 | 236.11 | 7,339,816 | +3.03(+1.30%) |
Apr 02, 2018 | 237.72 | 238.22 | 230.58 | 233.08 | 6,786,390 | -5.54(-2.32%) |
Mar 29, 2018 | 238.62 | 238.62 | 238.62 | 0 | +3.37(+1.43%) | |
Mar 28, 2018 | 236.06 | 237.78 | 234.11 | 235.25 | 5,665,343 | -0.63(-0.27%) |
Mar 27, 2018 | 240.97 | 241.51 | 234.34 | 235.88 | 6,350,788 | -4.21(-1.75%) |
Mar 26, 2018 | 237.45 | 240.30 | 234.86 | 240.08 | 7,278,318 | +6.45(+2.76%) |
Mar 23, 2018 | 239.19 | 239.93 | 233.44 | 233.64 | 6,487,648 | -5.07(-2.12%) |
Mar 22, 2018 | 242.49 | 243.44 | 238.47 | 238.71 | 5,256,238 | -6.17(-2.52%) |
Mar 21, 2018 | 245.25 | 247.42 | 244.65 | 244.88 | 4,730,081 | -0.45(-0.18%) |
Mar 20, 2018 | 245.28 | 245.95 | 244.65 | 245.33 | 6,598,759 | +0.43(+0.18%) |
Mar 19, 2018 | 247.50 | 247.50 | 243.23 | 244.90 | 5,108,736 | -3.33(-1.34%) |
Mar 16, 2018 | 248.55 | 249.33 | 248.23 | 248.23 | 10,173,249 | +0.22(+0.09%) |
Mar 15, 2018 | 248.82 | 249.44 | 247.48 | 248.00 | 3,846,824 | -0.26(-0.10%) |
Mar 14, 2018 | 250.55 | 250.73 | 247.72 | 248.26 | 4,638,699 | -1.28(-0.51%) |
Mar 13, 2018 | 252.37 | 252.86 | 248.95 | 249.54 | 5,903,105 | -1.63(-0.65%) |
Mar 12, 2018 | 251.82 | 252.43 | 250.79 | 251.17 | 3,661,457 | -0.21(-0.08%) |
Mar 09, 2018 | 248.65 | 251.47 | 248.31 | 251.38 | 6,182,714 | +4.20(+1.70%) |
Mar 08, 2018 | 246.67 | 247.29 | 245.68 | 247.18 | 3,852,341 | +1.15(+0.47%) |
Mar 07, 2018 | 246.34 | 246.03 | 4,640,388 | -0.09(-0.04%) | ||
Mar 06, 2018 | 246.43 | 246.54 | 244.55 | 246.12 | 4,889,657 | +0.67(+0.27%) |
Mar 05, 2018 | 241.43 | 246.09 | 241.32 | 245.45 | 4,606,632 | +2.69(+1.11%) |
Mar 02, 2018 | 239.62 | 243.22 | 238.80 | 242.77 | 6,098,732 | +1.34(+0.56%) |
Mar 01, 2018 | 244.79 | 246.32 | 239.86 | 241.42 | 8,598,633 | -3.26(-1.33%) |
Feb 28, 2018 | 248.62 | 249.06 | 244.67 | 244.68 | 5,530,522 | -2.81(-1.14%) |
Feb 27, 2018 | 250.82 | 251.56 | 247.43 | 247.49 | 6,822,013 | -3.12(-1.24%) |
Feb 26, 2018 | 248.82 | 250.70 | 248.25 | 250.61 | 4,248,966 | +2.90(+1.17%) |
Feb 23, 2018 | 245.14 | 247.72 | 244.64 | 247.71 | 7,395,174 | +3.89(+1.60%) |
Feb 22, 2018 | 243.15 | 243.81 | 6,193,078 | +0.33(+0.14%) | ||
Feb 21, 2018 | 245.18 | 247.72 | 243.46 | 243.48 | 9,122,726 | -1.26(-0.52%) |
Feb 20, 2018 | 245.31 | 246.47 | 243.95 | 244.74 | 6,230,395 | -1.50(-0.61%) |
Feb 16, 2018 | 246.25 | 246.25 | 246.25 | 0 | +0.06(+0.03%) | |
Feb 15, 2018 | 246.19 | 243.25 | 246.19 | 6,101,235 | +3.02(+1.24%) | |
Feb 14, 2018 | 238.43 | 243.46 | 238.31 | 243.17 | 7,127,507 | +3.30(+1.38%) |
Feb 13, 2018 | 240.40 | 239.87 | 4,703,298 | +0.70(+0.29%) | ||
Feb 12, 2018 | 237.82 | 240.73 | 236.16 | 239.17 | 7,596,032 | +3.14(+1.33%) |
Feb 09, 2018 | 235.22 | 237.70 | 228.06 | 236.03 | 16,847,014 | +3.62(+1.56%) |
Feb 08, 2018 | 241.64 | 241.80 | 232.26 | 232.40 | 10,579,231 | -8.92(-3.70%) |
Feb 07, 2018 | 242.10 | 245.59 | 241.32 | 241.32 | 10,389,152 | -1.49(-0.62%) |
Feb 06, 2018 | 234.42 | 243.16 | 233.26 | 242.82 | 17,965,552 | +1.48(+0.61%) |
Feb 05, 2018 | 246.57 | 248.57 | 237.37 | 241.34 | 16,382,713 | -7.09(-2.85%) |
Feb 02, 2018 | 252.52 | 252.69 | 248.35 | 248.43 | 7,656,868 | -5.60(-2.21%) |