Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 216.40 | 217.06 | 214.11 | 214.13 | 3,918,628 | -1.25(-0.58%) |
Apr 27, 2018 | 215.40 | 215.82 | 214.34 | 215.38 | 3,620,603 | -0.15(-0.07%) |
Apr 26, 2018 | 214.04 | 216.21 | 213.76 | 215.53 | 4,334,909 | +2.15(+1.01%) |
Apr 25, 2018 | 213.03 | 213.95 | 211.07 | 213.39 | 5,942,102 | +0.54(+0.25%) |
Apr 24, 2018 | 217.55 | 217.70 | 211.10 | 212.85 | 7,993,048 | -3.78(-1.74%) |
Apr 23, 2018 | 217.25 | 217.36 | 215.55 | 216.62 | 2,808,759 | -0.12(-0.05%) |
Apr 20, 2018 | 218.42 | 218.67 | 215.95 | 216.74 | 3,831,229 | -1.74(-0.79%) |
Apr 19, 2018 | 218.79 | 219.37 | 217.52 | 218.48 | 4,199,007 | -0.72(-0.33%) |
Apr 18, 2018 | 219.64 | 219.94 | 218.93 | 219.19 | 4,109,976 | -0.37(-0.17%) |
Apr 17, 2018 | 219.88 | 220.17 | 219.10 | 219.57 | 4,312,279 | +1.93(+0.89%) |
Apr 16, 2018 | 217.19 | 218.56 | 216.84 | 217.63 | 4,534,612 | +1.81(+0.84%) |
Apr 13, 2018 | 218.34 | 218.38 | 214.72 | 215.83 | 5,894,052 | -1.09(-0.50%) |
Apr 12, 2018 | 215.90 | 217.81 | 215.70 | 216.92 | 5,349,920 | +2.60(+1.21%) |
Apr 11, 2018 | 214.54 | 215.83 | 213.89 | 214.32 | 5,339,904 | -1.89(-0.87%) |
Apr 10, 2018 | 215.62 | 217.09 | 214.60 | 216.21 | 6,751,637 | +3.79(+1.79%) |
Apr 09, 2018 | 213.68 | 215.88 | 212.15 | 212.41 | 5,699,082 | +0.53(+0.25%) |
Apr 06, 2018 | 214.69 | 216.42 | 210.21 | 211.88 | 7,883,771 | -5.12(-2.36%) |
Apr 05, 2018 | 216.02 | 218.05 | 215.65 | 217.00 | 5,343,977 | +2.17(+1.01%) |
Apr 04, 2018 | 208.27 | 215.22 | 208.17 | 214.83 | 7,233,542 | +2.05(+0.96%) |
Apr 03, 2018 | 210.33 | 212.88 | 209.47 | 212.79 | 11,142,780 | +3.55(+1.69%) |
Apr 02, 2018 | 212.95 | 213.57 | 206.63 | 209.24 | 10,401,266 | -4.65(-2.17%) |
Mar 29, 2018 | 213.90 | 213.90 | 213.90 | 0 | +2.76(+1.31%) | |
Mar 28, 2018 | 211.80 | 213.29 | 210.04 | 211.13 | 9,008,473 | -0.01(-0.00%) |
Mar 27, 2018 | 215.36 | 216.43 | 209.86 | 211.14 | 7,346,188 | -3.13(-1.46%) |
Mar 26, 2018 | 211.79 | 214.56 | 210.17 | 214.27 | 7,436,380 | +5.93(+2.84%) |
Mar 23, 2018 | 212.64 | 213.45 | 208.09 | 208.34 | 8,575,791 | -3.75(-1.77%) |
Mar 22, 2018 | 216.28 | 217.06 | 211.92 | 212.09 | 8,386,221 | -6.43(-2.94%) |
Mar 21, 2018 | 218.98 | 221.21 | 218.25 | 218.52 | 4,899,486 | -0.43(-0.19%) |
Mar 20, 2018 | 218.41 | 219.61 | 218.25 | 218.95 | 3,677,377 | +1.06(+0.48%) |
Mar 19, 2018 | 220.01 | 220.08 | 216.48 | 217.89 | 6,473,879 | -2.83(-1.28%) |
Mar 16, 2018 | 220.25 | 221.63 | 220.04 | 220.72 | 3,871,136 | +0.49(+0.22%) |
Mar 15, 2018 | 220.09 | 221.82 | 219.17 | 220.23 | 5,731,433 | +0.99(+0.45%) |
Mar 14, 2018 | 222.36 | 222.54 | 218.39 | 219.24 | 7,028,769 | -2.07(-0.94%) |
Mar 13, 2018 | 223.85 | 224.62 | 220.80 | 221.31 | 6,897,228 | -1.54(-0.69%) |
Mar 12, 2018 | 224.69 | 225.29 | 222.62 | 222.84 | 6,232,821 | -1.41(-0.63%) |
Mar 09, 2018 | 221.94 | 224.26 | 221.41 | 224.26 | 4,414,104 | +3.91(+1.77%) |
Mar 08, 2018 | 220.34 | 220.85 | 218.65 | 220.35 | 6,600,905 | +0.91(+0.42%) |
Mar 07, 2018 | 219.85 | 217.04 | 219.44 | 6,053,563 | -0.65(-0.29%) | |
Mar 06, 2018 | 221.27 | 221.27 | 218.50 | 220.09 | 4,947,913 | +0.00(+0.00%) |
Mar 05, 2018 | 215.66 | 220.78 | 215.63 | 220.09 | 5,523,977 | +3.09(+1.42%) |
Mar 02, 2018 | 215.41 | 217.50 | 214.18 | 217.00 | 7,228,667 | -0.56(-0.26%) |
Mar 01, 2018 | 221.30 | 222.76 | 216.13 | 217.56 | 9,202,460 | -3.73(-1.69%) |
Feb 28, 2018 | 225.69 | 226.22 | 221.29 | 221.29 | 5,987,968 | -3.33(-1.48%) |
Feb 27, 2018 | 227.39 | 228.06 | 224.58 | 224.61 | 8,159,184 | -2.62(-1.15%) |
Feb 26, 2018 | 224.93 | 227.46 | 224.61 | 227.23 | 6,888,596 | +3.55(+1.59%) |
Feb 23, 2018 | 221.81 | 223.72 | 221.16 | 223.69 | 5,787,790 | +3.03(+1.37%) |
Feb 22, 2018 | 220.66 | 7,168,802 | +1.56(+0.71%) | |||
Feb 21, 2018 | 220.76 | 223.33 | 219.09 | 219.09 | 6,659,725 | -1.44(-0.65%) |
Feb 20, 2018 | 221.50 | 222.37 | 219.86 | 220.54 | 9,814,244 | -2.31(-1.04%) |
Feb 16, 2018 | 222.84 | 222.84 | 222.84 | 0 | +0.09(+0.04%) | |
Feb 15, 2018 | 221.98 | 222.75 | 220.28 | 222.75 | 6,903,951 | +2.82(+1.28%) |
Feb 14, 2018 | 216.29 | 220.10 | 216.17 | 219.93 | 6,531,812 | +2.41(+1.11%) |
Feb 13, 2018 | 215.89 | 218.12 | 215.54 | 217.52 | 7,061,464 | +0.35(+0.16%) |
Feb 12, 2018 | 215.28 | 218.65 | 214.43 | 217.17 | 11,850,845 | +3.65(+1.71%) |
Feb 09, 2018 | 212.97 | 215.28 | 206.22 | 213.52 | 22,509,978 | +2.96(+1.41%) |
Feb 08, 2018 | 219.63 | 219.74 | 210.40 | 210.55 | 17,932,790 | -8.90(-4.06%) |
Feb 07, 2018 | 218.99 | 223.01 | 218.40 | 219.45 | 14,316,947 | -0.18(-0.08%) |
Feb 06, 2018 | 210.24 | 219.96 | 209.56 | 219.63 | 23,223,034 | +2.84(+1.31%) |
Feb 05, 2018 | 222.50 | 224.97 | 210.90 | 216.79 | 22,513,910 | -8.11(-3.60%) |
Feb 02, 2018 | 229.03 | 229.24 | 224.72 | 224.90 | 10,753,496 | -5.90(-2.56%) |