Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 209.97 | 210.71 | 207.26 | 207.27 | 1,395,900 | -2.45(-1.17%) |
Apr 27, 2018 | 210.54 | 211.32 | 209.09 | 209.72 | 1,693,124 | -0.99(-0.47%) |
Apr 26, 2018 | 211.55 | 212.73 | 208.93 | 210.71 | 1,497,141 | -0.62(-0.29%) |
Apr 25, 2018 | 214.66 | 214.81 | 204.94 | 211.33 | 2,279,913 | +1.28(+0.61%) |
Apr 24, 2018 | 211.30 | 213.13 | 207.41 | 210.04 | 2,081,589 | -3.13(-1.47%) |
Apr 23, 2018 | 213.65 | 214.85 | 212.64 | 213.18 | 1,263,189 | +0.45(+0.21%) |
Apr 20, 2018 | 214.67 | 215.25 | 212.44 | 212.73 | 1,398,414 | -1.08(-0.51%) |
Apr 19, 2018 | 217.01 | 218.63 | 212.32 | 213.81 | 1,633,831 | -2.50(-1.16%) |
Apr 18, 2018 | 215.87 | 217.79 | 215.21 | 216.31 | 1,587,641 | +1.28(+0.60%) |
Apr 17, 2018 | 214.06 | 215.87 | 212.93 | 215.03 | 1,635,612 | +2.29(+1.07%) |
Apr 16, 2018 | 212.55 | 214.33 | 209.52 | 212.75 | 829,351 | +1.54(+0.73%) |
Apr 13, 2018 | 211.52 | 212.16 | 209.74 | 211.21 | 686,423 | +1.00(+0.48%) |
Apr 12, 2018 | 210.95 | 211.69 | 210.11 | 210.20 | 759,820 | +0.53(+0.25%) |
Apr 11, 2018 | 210.24 | 210.79 | 208.59 | 209.67 | 1,083,049 | -2.37(-1.12%) |
Apr 10, 2018 | 209.24 | 213.16 | 208.74 | 212.04 | 2,088,194 | +5.56(+2.69%) |
Apr 09, 2018 | 204.21 | 209.30 | 204.21 | 206.48 | 1,419,908 | +3.93(+1.94%) |
Apr 06, 2018 | 206.42 | 208.03 | 200.77 | 202.55 | 1,674,285 | -6.21(-2.97%) |
Apr 05, 2018 | 207.04 | 209.49 | 206.42 | 208.75 | 1,148,777 | +2.50(+1.21%) |
Apr 04, 2018 | 200.60 | 206.74 | 199.42 | 206.25 | 1,338,508 | +2.60(+1.28%) |
Apr 03, 2018 | 201.70 | 204.47 | 200.04 | 203.65 | 1,335,843 | +3.49(+1.74%) |
Apr 02, 2018 | 202.71 | 203.75 | 196.92 | 200.16 | 1,643,819 | -3.27(-1.61%) |
Mar 29, 2018 | 203.43 | 203.43 | 203.43 | 0 | +0.53(+0.26%) | |
Mar 28, 2018 | 204.45 | 205.38 | 202.31 | 202.90 | 1,422,867 | -0.69(-0.34%) |
Mar 27, 2018 | 207.28 | 207.83 | 202.22 | 203.59 | 1,379,466 | -3.02(-1.46%) |
Mar 26, 2018 | 204.53 | 207.07 | 201.96 | 206.61 | 1,074,337 | +4.96(+2.46%) |
Mar 23, 2018 | 204.74 | 206.59 | 201.28 | 201.65 | 1,729,200 | -2.64(-1.29%) |
Mar 22, 2018 | 207.91 | 209.29 | 203.49 | 204.29 | 1,689,765 | -5.55(-2.64%) |
Mar 21, 2018 | 211.63 | 212.21 | 209.72 | 209.84 | 1,044,493 | -1.74(-0.82%) |
Mar 20, 2018 | 209.77 | 212.39 | 208.80 | 211.57 | 1,545,812 | +2.96(+1.42%) |
Mar 19, 2018 | 207.69 | 209.43 | 206.04 | 208.62 | 1,846,409 | +1.26(+0.61%) |
Mar 16, 2018 | 209.49 | 210.26 | 207.18 | 207.35 | 2,602,248 | -1.98(-0.95%) |
Mar 15, 2018 | 209.41 | 212.04 | 209.05 | 209.34 | 1,421,989 | -0.99(-0.47%) |
Mar 14, 2018 | 212.26 | 213.47 | 209.74 | 210.33 | 1,271,095 | -1.47(-0.69%) |
Mar 13, 2018 | 215.75 | 216.28 | 211.58 | 211.80 | 1,506,224 | -2.33(-1.09%) |
Mar 12, 2018 | 215.32 | 216.54 | 213.58 | 214.13 | 2,304,004 | -0.39(-0.18%) |
Mar 09, 2018 | 209.96 | 214.71 | 209.08 | 214.53 | 1,619,614 | +6.09(+2.92%) |
Mar 08, 2018 | 209.42 | 209.45 | 206.77 | 208.43 | 858,891 | -0.45(-0.22%) |
Mar 07, 2018 | 209.18 | 208.88 | 1,244,316 | +2.01(+0.97%) | ||
Mar 06, 2018 | 204.86 | 207.08 | 203.47 | 206.88 | 1,009,888 | +3.31(+1.63%) |
Mar 05, 2018 | 201.35 | 204.72 | 198.95 | 203.57 | 1,247,758 | +0.32(+0.15%) |
Mar 02, 2018 | 200.53 | 203.79 | 198.71 | 203.25 | 1,247,889 | +1.21(+0.60%) |
Mar 01, 2018 | 205.42 | 205.58 | 199.69 | 202.04 | 1,439,132 | -3.32(-1.62%) |
Feb 28, 2018 | 208.15 | 210.19 | 205.28 | 205.36 | 981,475 | -2.07(-1.00%) |
Feb 27, 2018 | 210.62 | 211.55 | 207.21 | 207.43 | 1,083,763 | -3.34(-1.58%) |
Feb 26, 2018 | 208.91 | 210.90 | 207.95 | 210.77 | 1,006,088 | +2.32(+1.11%) |
Feb 23, 2018 | 206.73 | 208.57 | 205.18 | 208.44 | 840,256 | +2.54(+1.23%) |
Feb 22, 2018 | 210.33 | 205.48 | 205.90 | 1,249,212 | -0.65(-0.31%) | |
Feb 21, 2018 | 205.09 | 210.34 | 205.09 | 206.55 | 1,037,302 | +1.92(+0.94%) |
Feb 20, 2018 | 205.68 | 207.69 | 204.32 | 204.63 | 1,140,264 | -2.73(-1.32%) |
Feb 16, 2018 | 207.36 | 207.36 | 207.36 | 0 | -0.11(-0.05%) | |
Feb 15, 2018 | 207.09 | 207.50 | 203.45 | 207.47 | 1,097,715 | +2.37(+1.16%) |
Feb 14, 2018 | 198.74 | 205.59 | 198.61 | 205.09 | 1,434,488 | +4.73(+2.36%) |
Feb 13, 2018 | 201.31 | 200.36 | 1,241,795 | -0.99(-0.49%) | ||
Feb 12, 2018 | 198.88 | 202.95 | 198.41 | 201.35 | 1,552,109 | +4.26(+2.16%) |
Feb 09, 2018 | 197.44 | 199.27 | 191.51 | 197.09 | 2,106,871 | +1.43(+0.73%) |
Feb 08, 2018 | 204.12 | 206.75 | 195.62 | 195.66 | 2,228,769 | -8.68(-4.25%) |
Feb 07, 2018 | 205.12 | 206.42 | 202.95 | 204.35 | 1,678,941 | -1.90(-0.92%) |
Feb 06, 2018 | 201.84 | 207.84 | 198.51 | 206.25 | 2,451,464 | -1.14(-0.55%) |
Feb 05, 2018 | 213.37 | 215.44 | 204.60 | 207.38 | 2,366,340 | -6.95(-3.24%) |
Feb 02, 2018 | 216.71 | 217.37 | 214.21 | 214.33 | 2,023,668 | -4.60(-2.10%) |