Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 208.88 | 210.70 | 206.50 | 206.59 | 3,218,443 | -1.28(-0.61%) |
Apr 27, 2018 | 208.04 | 209.71 | 207.19 | 207.87 | 2,465,019 | -0.25(-0.12%) |
Apr 26, 2018 | 207.41 | 209.48 | 206.32 | 208.12 | 3,333,757 | +0.75(+0.36%) |
Apr 25, 2018 | 209.94 | 210.18 | 205.88 | 207.38 | 5,814,921 | -2.82(-1.34%) |
Apr 24, 2018 | 215.69 | 215.97 | 208.08 | 210.20 | 5,427,244 | -3.62(-1.69%) |
Apr 23, 2018 | 218.15 | 219.09 | 213.41 | 213.82 | 4,355,569 | -4.58(-2.10%) |
Apr 20, 2018 | 220.26 | 221.63 | 217.99 | 218.41 | 3,380,823 | -1.92(-0.87%) |
Apr 19, 2018 | 220.18 | 222.05 | 219.16 | 220.32 | 4,602,702 | +0.15(+0.07%) |
Apr 18, 2018 | 220.96 | 222.80 | 218.66 | 220.18 | 5,219,673 | +0.32(+0.15%) |
Apr 17, 2018 | 226.77 | 227.33 | 218.74 | 219.86 | 11,689,147 | -3.68(-1.65%) |
Apr 16, 2018 | 222.89 | 225.95 | 222.48 | 223.54 | 3,753,368 | +1.70(+0.77%) |
Apr 13, 2018 | 227.06 | 227.54 | 220.65 | 221.84 | 3,491,033 | -3.18(-1.41%) |
Apr 12, 2018 | 222.15 | 226.01 | 221.14 | 225.02 | 3,527,060 | +5.76(+2.63%) |
Apr 11, 2018 | 218.96 | 220.90 | 216.53 | 219.26 | 3,830,890 | -3.15(-1.41%) |
Apr 10, 2018 | 223.61 | 225.28 | 221.87 | 222.41 | 3,822,757 | +3.80(+1.74%) |
Apr 09, 2018 | 217.99 | 223.21 | 215.99 | 218.61 | 3,756,430 | +1.93(+0.89%) |
Apr 06, 2018 | 217.99 | 221.34 | 213.83 | 216.68 | 4,178,317 | -5.06(-2.28%) |
Apr 05, 2018 | 220.61 | 223.65 | 219.66 | 221.75 | 2,219,797 | +2.77(+1.26%) |
Apr 04, 2018 | 212.99 | 219.50 | 211.95 | 218.98 | 3,290,830 | +1.77(+0.81%) |
Apr 03, 2018 | 215.50 | 217.48 | 213.16 | 217.21 | 2,870,318 | +2.80(+1.31%) |
Apr 02, 2018 | 217.80 | 218.96 | 211.31 | 214.41 | 3,956,322 | -3.91(-1.79%) |
Mar 29, 2018 | 218.32 | 218.32 | 218.32 | 0 | +2.16(+1.00%) | |
Mar 28, 2018 | 215.65 | 217.78 | 211.83 | 216.16 | 3,068,708 | +1.83(+0.85%) |
Mar 27, 2018 | 221.82 | 222.83 | 212.91 | 214.34 | 3,439,000 | -6.61(-2.99%) |
Mar 26, 2018 | 217.27 | 221.35 | 215.37 | 220.94 | 4,366,065 | +8.34(+3.92%) |
Mar 23, 2018 | 219.86 | 221.00 | 212.32 | 212.60 | 4,192,518 | -6.36(-2.91%) |
Mar 22, 2018 | 224.01 | 226.09 | 218.60 | 218.96 | 5,178,424 | -8.02(-3.53%) |
Mar 21, 2018 | 227.99 | 231.00 | 225.65 | 226.98 | 3,249,755 | -1.16(-0.51%) |
Mar 20, 2018 | 228.23 | 229.40 | 227.01 | 228.14 | 1,747,433 | +0.57(+0.25%) |
Mar 19, 2018 | 231.44 | 231.88 | 224.92 | 227.57 | 2,799,057 | -4.40(-1.89%) |
Mar 16, 2018 | 230.59 | 233.92 | 230.00 | 231.97 | 4,746,389 | +0.86(+0.37%) |
Mar 15, 2018 | 230.34 | 233.18 | 230.02 | 231.11 | 2,598,792 | +1.89(+0.82%) |
Mar 14, 2018 | 234.39 | 234.72 | 229.11 | 229.22 | 2,858,005 | -3.55(-1.53%) |
Mar 13, 2018 | 237.81 | 238.41 | 231.83 | 232.77 | 2,639,586 | -4.20(-1.77%) |
Mar 12, 2018 | 234.91 | 238.65 | 234.72 | 236.98 | 3,536,386 | +2.26(+0.96%) |
Mar 09, 2018 | 232.92 | 234.99 | 231.48 | 234.72 | 5,088,093 | +3.84(+1.66%) |
Mar 08, 2018 | 231.00 | 232.40 | 227.66 | 230.88 | 2,869,839 | +0.86(+0.37%) |
Mar 07, 2018 | 230.95 | 226.20 | 230.02 | 2,894,104 | -1.37(-0.59%) | |
Mar 06, 2018 | 229.51 | 232.20 | 228.16 | 231.39 | 2,548,244 | +3.30(+1.45%) |
Mar 05, 2018 | 222.31 | 229.32 | 222.12 | 228.08 | 2,821,410 | +4.33(+1.94%) |
Mar 02, 2018 | 221.04 | 224.72 | 218.53 | 223.75 | 3,602,533 | +1.16(+0.52%) |
Mar 01, 2018 | 227.64 | 228.46 | 222.09 | 222.59 | 4,017,220 | -5.33(-2.34%) |
Feb 28, 2018 | 233.30 | 233.60 | 227.61 | 227.92 | 3,580,962 | -3.68(-1.59%) |
Feb 27, 2018 | 234.26 | 236.09 | 231.60 | 231.60 | 3,632,643 | -2.88(-1.23%) |
Feb 26, 2018 | 231.23 | 234.93 | 230.60 | 234.48 | 3,179,272 | +3.88(+1.68%) |
Feb 23, 2018 | 227.34 | 230.78 | 226.82 | 230.60 | 2,900,291 | +4.62(+2.04%) |
Feb 22, 2018 | 225.37 | 225.98 | 3,098,823 | -1.70(-0.75%) | ||
Feb 21, 2018 | 228.14 | 233.39 | 227.45 | 227.69 | 3,490,259 | -1.29(-0.56%) |
Feb 20, 2018 | 230.70 | 232.40 | 227.61 | 228.97 | 3,028,965 | -2.36(-1.02%) |
Feb 16, 2018 | 231.34 | 231.34 | 231.34 | 0 | -0.05(-0.02%) | |
Feb 15, 2018 | 229.73 | 231.66 | 227.26 | 231.39 | 4,074,346 | +4.41(+1.94%) |
Feb 14, 2018 | 220.43 | 227.09 | 219.97 | 226.98 | 4,388,374 | +6.09(+2.76%) |
Feb 13, 2018 | 217.84 | 221.64 | 216.82 | 220.88 | 3,123,953 | +2.05(+0.94%) |
Feb 12, 2018 | 217.10 | 221.42 | 215.08 | 218.84 | 4,269,674 | +3.34(+1.55%) |
Feb 09, 2018 | 215.78 | 217.55 | 206.85 | 215.50 | 6,916,298 | +2.55(+1.20%) |
Feb 08, 2018 | 222.96 | 223.69 | 212.69 | 212.95 | 4,816,180 | -9.29(-4.18%) |
Feb 07, 2018 | 221.20 | 223.79 | 221.00 | 222.24 | 4,769,165 | -1.38(-0.62%) |
Feb 06, 2018 | 211.10 | 223.67 | 209.28 | 223.62 | 7,795,983 | +5.83(+2.67%) |
Feb 05, 2018 | 222.60 | 227.01 | 208.78 | 217.80 | 7,520,735 | -6.98(-3.11%) |
Feb 02, 2018 | 233.39 | 234.91 | 224.19 | 224.78 | 6,841,527 | -10.54(-4.48%) |