Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 187.43 | 191.83 | 185.68 | 185.78 | 650,240 | -1.49(-0.79%) |
Apr 27, 2018 | 186.82 | 187.83 | 185.95 | 187.27 | 488,024 | +0.45(+0.24%) |
Apr 26, 2018 | 187.72 | 188.15 | 184.02 | 186.82 | 884,927 | -0.36(-0.19%) |
Apr 25, 2018 | 184.31 | 187.56 | 182.91 | 187.18 | 588,550 | +2.80(+1.52%) |
Apr 24, 2018 | 188.68 | 190.26 | 181.58 | 184.38 | 506,650 | -3.46(-1.84%) |
Apr 23, 2018 | 187.38 | 188.92 | 186.52 | 187.84 | 354,436 | +0.20(+0.11%) |
Apr 20, 2018 | 189.88 | 190.49 | 186.76 | 187.64 | 493,321 | -1.38(-0.73%) |
Apr 19, 2018 | 193.99 | 194.55 | 188.46 | 189.03 | 456,448 | -5.12(-2.64%) |
Apr 18, 2018 | 193.76 | 195.73 | 193.53 | 194.15 | 690,546 | +1.61(+0.84%) |
Apr 17, 2018 | 190.85 | 194.59 | 190.85 | 192.54 | 649,800 | +2.68(+1.41%) |
Apr 16, 2018 | 188.60 | 191.48 | 187.59 | 189.85 | 469,180 | +2.78(+1.49%) |
Apr 13, 2018 | 193.11 | 194.36 | 186.26 | 187.07 | 753,984 | -6.01(-3.11%) |
Apr 12, 2018 | 194.35 | 194.62 | 192.68 | 193.08 | 371,292 | -0.38(-0.20%) |
Apr 11, 2018 | 193.99 | 194.86 | 192.65 | 193.46 | 592,405 | -2.27(-1.16%) |
Apr 10, 2018 | 191.87 | 196.58 | 191.85 | 195.73 | 539,823 | +5.33(+2.80%) |
Apr 09, 2018 | 193.31 | 193.91 | 189.51 | 190.40 | 545,526 | -2.49(-1.29%) |
Apr 06, 2018 | 196.55 | 197.29 | 191.52 | 192.89 | 359,528 | -5.56(-2.80%) |
Apr 05, 2018 | 195.77 | 199.90 | 195.77 | 198.45 | 589,398 | +3.50(+1.80%) |
Apr 04, 2018 | 189.01 | 195.40 | 187.70 | 194.95 | 544,941 | +2.91(+1.51%) |
Apr 03, 2018 | 192.08 | 193.15 | 188.81 | 192.04 | 602,940 | -0.04(-0.02%) |
Apr 02, 2018 | 196.38 | 196.69 | 189.35 | 192.08 | 1,027,157 | -5.66(-2.86%) |
Mar 29, 2018 | 197.73 | 197.73 | 197.73 | 0 | +5.26(+2.73%) | |
Mar 28, 2018 | 196.51 | 196.93 | 191.15 | 192.48 | 609,362 | -3.47(-1.77%) |
Mar 27, 2018 | 200.86 | 200.86 | 195.03 | 195.95 | 458,936 | -3.68(-1.84%) |
Mar 26, 2018 | 199.16 | 200.56 | 196.12 | 199.63 | 634,792 | +3.44(+1.75%) |
Mar 23, 2018 | 193.11 | 199.36 | 192.68 | 196.19 | 1,294,190 | +3.79(+1.97%) |
Mar 22, 2018 | 196.17 | 197.33 | 192.24 | 192.40 | 522,334 | -4.80(-2.43%) |
Mar 21, 2018 | 195.38 | 199.61 | 194.40 | 197.20 | 594,935 | +2.41(+1.24%) |
Mar 20, 2018 | 195.84 | 196.75 | 192.70 | 194.79 | 623,306 | -0.28(-0.14%) |
Mar 19, 2018 | 197.22 | 197.84 | 192.60 | 195.06 | 624,682 | -2.58(-1.30%) |
Mar 16, 2018 | 197.10 | 199.40 | 195.59 | 197.64 | 811,836 | +1.67(+0.85%) |
Mar 15, 2018 | 197.48 | 199.56 | 194.14 | 195.97 | 777,466 | -1.22(-0.62%) |
Mar 14, 2018 | 202.02 | 202.02 | 195.65 | 197.19 | 390,028 | -3.43(-1.71%) |
Mar 13, 2018 | 201.42 | 202.95 | 199.82 | 200.62 | 299,994 | +0.57(+0.29%) |
Mar 12, 2018 | 200.38 | 200.73 | 197.98 | 200.04 | 373,440 | +0.52(+0.26%) |
Mar 09, 2018 | 199.14 | 200.29 | 198.42 | 199.53 | 461,349 | +2.07(+1.05%) |
Mar 08, 2018 | 198.53 | 200.77 | 195.19 | 197.46 | 768,189 | -1.09(-0.55%) |
Mar 07, 2018 | 199.78 | 198.54 | 661,301 | -0.46(-0.23%) | ||
Mar 06, 2018 | 196.73 | 200.88 | 194.90 | 199.00 | 488,481 | +3.06(+1.56%) |
Mar 05, 2018 | 193.59 | 196.90 | 192.05 | 195.94 | 497,853 | +1.06(+0.54%) |
Mar 02, 2018 | 192.52 | 195.65 | 187.54 | 194.88 | 894,702 | +0.67(+0.34%) |
Mar 01, 2018 | 194.63 | 197.81 | 192.91 | 194.21 | 694,531 | +0.11(+0.06%) |
Feb 28, 2018 | 196.93 | 197.48 | 194.02 | 194.10 | 662,415 | -2.16(-1.10%) |
Feb 27, 2018 | 200.80 | 201.95 | 194.78 | 196.26 | 781,407 | -4.74(-2.36%) |
Feb 26, 2018 | 201.77 | 202.90 | 197.98 | 201.00 | 797,626 | -0.38(-0.19%) |
Feb 23, 2018 | 202.65 | 203.97 | 200.35 | 201.38 | 520,970 | -0.51(-0.25%) |
Feb 22, 2018 | 202.75 | 204.54 | 200.73 | 201.90 | 564,644 | -0.18(-0.09%) |
Feb 21, 2018 | 204.79 | 206.01 | 202.02 | 202.08 | 352,994 | -1.69(-0.83%) |
Feb 20, 2018 | 204.88 | 205.96 | 201.41 | 203.77 | 867,255 | -2.06(-1.00%) |
Feb 16, 2018 | 205.83 | 205.83 | 205.83 | 0 | -6.03(-2.85%) | |
Feb 15, 2018 | 207.52 | 214.25 | 206.52 | 211.86 | 1,212,102 | +6.56(+3.19%) |
Feb 14, 2018 | 205.17 | 205.92 | 200.83 | 205.30 | 1,472,532 | -2.58(-1.24%) |
Feb 13, 2018 | 205.27 | 207.88 | 1,574,026 | +5.38(+2.66%) | ||
Feb 12, 2018 | 205.56 | 206.50 | 200.25 | 202.50 | 1,123,566 | -1.54(-0.76%) |
Feb 09, 2018 | 200.06 | 205.77 | 195.95 | 204.05 | 986,762 | +5.67(+2.86%) |
Feb 08, 2018 | 206.57 | 207.86 | 198.15 | 198.37 | 943,936 | -9.93(-4.77%) |
Feb 07, 2018 | 199.25 | 208.47 | 198.82 | 208.30 | 1,276,799 | +7.99(+3.99%) |
Feb 06, 2018 | 195.09 | 202.65 | 193.59 | 200.31 | 1,330,443 | +0.64(+0.32%) |
Feb 05, 2018 | 204.84 | 206.21 | 194.65 | 199.68 | 789,290 | -7.14(-3.45%) |
Feb 02, 2018 | 211.38 | 212.14 | 205.19 | 206.82 | 1,325,678 | -6.46(-3.03%) |