Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 223.26 | 227.50 | 218.64 | 218.92 | 360,435 | -2.97(-1.34%) |
Apr 27, 2018 | 222.84 | 223.91 | 220.73 | 221.89 | 240,513 | +0.08(+0.04%) |
Apr 26, 2018 | 221.89 | 222.97 | 221.55 | 221.81 | 205,978 | +0.95(+0.43%) |
Apr 25, 2018 | 222.75 | 222.75 | 218.55 | 220.86 | 232,021 | -2.19(-0.98%) |
Apr 24, 2018 | 228.97 | 230.82 | 222.05 | 223.05 | 220,938 | -4.45(-1.96%) |
Apr 23, 2018 | 227.33 | 227.59 | 225.25 | 227.50 | 462,847 | +0.97(+0.43%) |
Apr 20, 2018 | 226.20 | 227.10 | 224.85 | 226.53 | 220,541 | +0.53(+0.23%) |
Apr 19, 2018 | 225.89 | 226.59 | 224.28 | 226.00 | 473,255 | +0.41(+0.18%) |
Apr 18, 2018 | 224.06 | 226.76 | 222.14 | 225.59 | 314,377 | +1.59(+0.71%) |
Apr 17, 2018 | 219.98 | 224.00 | 219.30 | 224.00 | 384,310 | +5.10(+2.33%) |
Apr 16, 2018 | 216.00 | 219.12 | 214.59 | 218.90 | 337,275 | +4.69(+2.19%) |
Apr 13, 2018 | 215.22 | 215.45 | 213.00 | 214.21 | 125,681 | -0.43(-0.20%) |
Apr 12, 2018 | 215.00 | 216.75 | 210.24 | 214.64 | 140,367 | +0.22(+0.10%) |
Apr 11, 2018 | 210.93 | 215.37 | 210.93 | 214.42 | 136,985 | +1.66(+0.78%) |
Apr 10, 2018 | 211.26 | 213.55 | 209.63 | 212.76 | 173,310 | +3.67(+1.76%) |
Apr 09, 2018 | 207.81 | 211.56 | 207.46 | 209.09 | 155,618 | +2.43(+1.18%) |
Apr 06, 2018 | 207.81 | 209.56 | 205.34 | 206.66 | 132,450 | -2.14(-1.02%) |
Apr 05, 2018 | 209.83 | 211.06 | 207.68 | 208.80 | 262,016 | -0.24(-0.11%) |
Apr 04, 2018 | 203.29 | 209.76 | 201.91 | 209.04 | 344,468 | +2.81(+1.36%) |
Apr 03, 2018 | 205.80 | 206.67 | 202.25 | 206.23 | 253,196 | +1.90(+0.93%) |
Apr 02, 2018 | 210.57 | 212.00 | 203.18 | 204.33 | 293,443 | -6.63(-3.14%) |
Mar 29, 2018 | 210.96 | 210.96 | 210.96 | 0 | +4.69(+2.27%) | |
Mar 28, 2018 | 208.53 | 208.84 | 204.57 | 206.27 | 285,911 | -2.81(-1.34%) |
Mar 27, 2018 | 211.80 | 213.75 | 207.65 | 209.08 | 357,923 | -1.23(-0.58%) |
Mar 26, 2018 | 210.53 | 212.98 | 207.55 | 210.31 | 202,374 | +2.94(+1.42%) |
Mar 23, 2018 | 209.74 | 211.14 | 207.16 | 207.37 | 194,360 | -2.68(-1.28%) |
Mar 22, 2018 | 211.26 | 212.23 | 209.15 | 210.05 | 151,287 | -2.43(-1.14%) |
Mar 21, 2018 | 211.73 | 214.33 | 211.04 | 212.48 | 202,633 | +0.08(+0.04%) |
Mar 20, 2018 | 207.85 | 212.50 | 206.65 | 212.40 | 204,907 | +4.36(+2.10%) |
Mar 19, 2018 | 208.37 | 208.49 | 205.25 | 208.04 | 223,925 | -0.64(-0.31%) |
Mar 16, 2018 | 209.54 | 211.09 | 208.18 | 208.68 | 352,184 | -0.36(-0.17%) |
Mar 15, 2018 | 209.44 | 210.00 | 206.60 | 209.04 | 158,783 | -0.21(-0.10%) |
Mar 14, 2018 | 210.46 | 211.64 | 208.13 | 209.25 | 336,823 | -0.23(-0.11%) |
Mar 13, 2018 | 209.42 | 209.93 | 205.33 | 209.48 | 271,720 | +0.88(+0.42%) |
Mar 12, 2018 | 209.00 | 209.53 | 206.81 | 208.60 | 320,218 | -3.60(-1.70%) |
Mar 09, 2018 | 212.26 | 213.15 | 210.88 | 212.20 | 323,129 | +1.09(+0.52%) |
Mar 08, 2018 | 211.92 | 213.38 | 210.09 | 211.11 | 199,548 | -0.24(-0.11%) |
Mar 07, 2018 | 209.78 | 211.35 | 275,202 | -0.53(-0.25%) | ||
Mar 06, 2018 | 210.97 | 212.05 | 207.66 | 211.88 | 340,935 | +1.85(+0.88%) |
Mar 05, 2018 | 206.37 | 210.67 | 205.75 | 210.03 | 230,371 | +2.94(+1.42%) |
Mar 02, 2018 | 202.22 | 207.35 | 201.10 | 207.09 | 234,118 | +3.53(+1.73%) |
Mar 01, 2018 | 203.00 | 203.82 | 199.21 | 203.56 | 285,640 | +0.45(+0.22%) |
Feb 28, 2018 | 204.33 | 206.00 | 202.88 | 203.11 | 192,428 | -0.20(-0.10%) |
Feb 27, 2018 | 205.87 | 205.87 | 201.97 | 203.31 | 220,124 | -2.35(-1.14%) |
Feb 26, 2018 | 203.32 | 205.92 | 201.72 | 205.66 | 216,758 | -0.81(-0.39%) |
Feb 23, 2018 | 204.23 | 206.62 | 203.44 | 206.47 | 226,755 | +4.75(+2.35%) |
Feb 22, 2018 | 200.21 | 201.72 | 376,447 | -3.42(-1.67%) | ||
Feb 21, 2018 | 207.52 | 208.60 | 204.23 | 205.14 | 491,509 | -2.38(-1.15%) |
Feb 20, 2018 | 205.76 | 208.67 | 203.73 | 207.52 | 271,786 | +1.71(+0.83%) |
Feb 16, 2018 | 205.81 | 205.81 | 205.81 | 0 | -0.06(-0.03%) | |
Feb 15, 2018 | 199.60 | 206.87 | 198.05 | 205.87 | 268,028 | +7.46(+3.76%) |
Feb 14, 2018 | 192.14 | 198.41 | 191.46 | 198.41 | 234,502 | +4.77(+2.46%) |
Feb 13, 2018 | 191.36 | 194.27 | 190.60 | 193.64 | 142,391 | +1.67(+0.87%) |
Feb 12, 2018 | 194.19 | 194.86 | 189.07 | 191.97 | 241,491 | -1.03(-0.53%) |
Feb 09, 2018 | 188.76 | 193.00 | 185.00 | 193.00 | 697,371 | +5.59(+2.98%) |
Feb 08, 2018 | 192.50 | 193.15 | 187.36 | 187.41 | 236,640 | -3.12(-1.64%) |
Feb 07, 2018 | 189.05 | 193.13 | 189.05 | 190.53 | 134,001 | +0.78(+0.41%) |
Feb 06, 2018 | 186.52 | 190.91 | 183.30 | 189.75 | 155,983 | -3.27(-1.69%) |
Feb 05, 2018 | 194.61 | 194.78 | 191.10 | 193.02 | 103,702 | -3.51(-1.79%) |
Feb 02, 2018 | 199.82 | 199.82 | 196.33 | 196.53 | 105,450 | -3.47(-1.73%) |