Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 214.63 | 218.81 | 212.59 | 217.18 | 630 | +0.97(+0.45%) |
Apr 27, 2018 | 211.80 | 218.82 | 210.15 | 216.21 | 626 | +1.57(+0.73%) |
Apr 26, 2018 | 219.56 | 219.56 | 214.63 | 214.63 | 656 | -11.18(-4.95%) |
Apr 25, 2018 | 221.81 | 230.17 | 221.81 | 225.81 | 1,130 | +0.13(+0.06%) |
Apr 24, 2018 | 218.75 | 227.48 | 217.03 | 225.69 | 488 | +10.25(+4.76%) |
Apr 23, 2018 | 213.59 | 216.99 | 213.59 | 215.44 | 145 | +0.78(+0.36%) |
Apr 20, 2018 | 210.15 | 214.93 | 209.71 | 214.65 | 689 | +8.38(+4.06%) |
Apr 19, 2018 | 203.58 | 209.11 | 203.58 | 206.27 | 1,181 | +4.70(+2.33%) |
Apr 18, 2018 | 203.28 | 204.33 | 200.75 | 201.57 | 507 | +1.28(+0.64%) |
Apr 17, 2018 | 205.08 | 205.52 | 199.40 | 200.30 | 782 | -9.59(-4.57%) |
Apr 16, 2018 | 212.99 | 212.99 | 208.51 | 209.89 | 99 | -3.03(-1.42%) |
Apr 13, 2018 | 207.91 | 212.91 | 207.76 | 212.91 | 451 | +2.31(+1.10%) |
Apr 12, 2018 | 211.60 | 211.62 | 209.26 | 210.60 | 151 | -5.08(-2.35%) |
Apr 11, 2018 | 216.43 | 217.77 | 213.14 | 215.68 | 454 | +1.20(+0.56%) |
Apr 10, 2018 | 218.82 | 221.21 | 212.84 | 214.49 | 1,187 | -10.83(-4.81%) |
Apr 09, 2018 | 225.24 | 225.31 | 216.88 | 225.31 | 495 | -4.26(-1.85%) |
Apr 06, 2018 | 225.69 | 232.11 | 223.59 | 229.57 | 465 | +10.31(+4.70%) |
Apr 05, 2018 | 216.28 | 221.36 | 215.68 | 219.27 | 1,201 | -0.75(-0.34%) |
Apr 04, 2018 | 236.59 | 237.47 | 220.01 | 220.01 | 1,589 | -9.26(-4.04%) |
Apr 03, 2018 | 230.92 | 235.84 | 227.03 | 229.27 | 2,414 | -3.29(-1.41%) |
Apr 02, 2018 | 223.60 | 237.34 | 222.10 | 232.56 | 5,806 | +12.10(+5.49%) |
Mar 29, 2018 | 220.46 | 220.46 | 220.46 | 0 | -8.84(-3.85%) | |
Mar 28, 2018 | 227.63 | 233.90 | 225.54 | 229.30 | 3,095 | +1.67(+0.73%) |
Mar 27, 2018 | 208.81 | 230.32 | 208.81 | 227.63 | 939 | +15.93(+7.53%) |
Mar 26, 2018 | 220.31 | 224.79 | 211.70 | 211.70 | 1,443 | -18.92(-8.20%) |
Mar 23, 2018 | 218.82 | 230.92 | 217.64 | 230.62 | 1,741 | +11.80(+5.39%) |
Mar 22, 2018 | 212.84 | 218.82 | 211.07 | 218.82 | 967 | +12.70(+6.16%) |
Mar 21, 2018 | 205.82 | 206.12 | 203.00 | 206.12 | 235 | -0.01(-0.00%) |
Mar 20, 2018 | 206.12 | 206.57 | 204.10 | 206.13 | 411 | +0.76(+0.37%) |
Mar 19, 2018 | 202.99 | 208.96 | 202.99 | 205.38 | 902 | +8.96(+4.56%) |
Mar 16, 2018 | 194.17 | 196.56 | 194.17 | 196.41 | 1,643 | +1.19(+0.61%) |
Mar 15, 2018 | 197.16 | 197.16 | 195.22 | 195.22 | 75 | -1.04(-0.53%) |
Mar 14, 2018 | 196.53 | 196.53 | 196.26 | 196.26 | 143 | +0.22(+0.11%) |
Mar 13, 2018 | 189.34 | 196.56 | 189.24 | 196.04 | 708 | +5.60(+2.94%) |
Mar 12, 2018 | 190.14 | 191.39 | 189.09 | 190.44 | 1,054 | -1.79(-0.93%) |
Mar 09, 2018 | 197.61 | 197.61 | 192.23 | 192.23 | 509 | -8.06(-4.03%) |
Mar 08, 2018 | 200.89 | 201.94 | 200.15 | 200.30 | 695 | -1.64(-0.81%) |
Mar 07, 2018 | 206.12 | 201.94 | 201.94 | 271 | -2.84(-1.39%) | |
Mar 06, 2018 | 204.55 | 205.66 | 203.98 | 204.78 | 203 | -1.20(-0.58%) |
Mar 05, 2018 | 214.04 | 214.04 | 204.78 | 205.97 | 2,288 | -5.30(-2.51%) |
Mar 02, 2018 | 220.31 | 221.72 | 211.28 | 211.28 | 1,346 | -4.26(-1.98%) |
Mar 01, 2018 | 208.36 | 218.37 | 208.06 | 215.53 | 2,495 | +7.17(+3.44%) |
Feb 28, 2018 | 203.73 | 208.51 | 202.54 | 208.36 | 748 | +4.37(+2.14%) |
Feb 27, 2018 | 201.65 | 204.33 | 201.65 | 203.99 | 394 | +3.70(+1.85%) |
Feb 26, 2018 | 207.32 | 207.32 | 200.30 | 200.30 | 774 | -8.96(-4.28%) |
Feb 23, 2018 | 213.29 | 215.23 | 209.11 | 209.26 | 536 | -8.29(-3.81%) |
Feb 22, 2018 | 215.53 | 218.82 | 215.20 | 217.55 | 337 | +2.61(+1.22%) |
Feb 21, 2018 | 212.10 | 215.08 | 211.35 | 214.93 | 103 | -0.59(-0.28%) |
Feb 20, 2018 | 218.07 | 219.34 | 212.84 | 215.53 | 686 | -0.60(-0.28%) |
Feb 16, 2018 | 216.13 | 216.13 | 216.13 | 0 | +0.15(+0.07%) | |
Feb 15, 2018 | 220.31 | 225.24 | 215.98 | 215.98 | 1,547 | -9.71(-4.30%) |
Feb 14, 2018 | 239.58 | 239.58 | 224.04 | 225.69 | 917 | -9.41(-4.00%) |
Feb 13, 2018 | 236.67 | 237.79 | 234.95 | 235.10 | 205 | -1.64(-0.69%) |
Feb 12, 2018 | 238.98 | 240.18 | 233.76 | 236.74 | 537 | -8.36(-3.41%) |
Feb 09, 2018 | 248.99 | 265.12 | 243.91 | 245.11 | 1,530 | -14.19(-5.47%) |
Feb 08, 2018 | 236.74 | 259.30 | 236.74 | 259.30 | 1,906 | +24.07(+10.23%) |
Feb 07, 2018 | 231.51 | 236.07 | 230.17 | 235.22 | 324 | +1.94(+0.83%) |
Feb 06, 2018 | 253.32 | 253.32 | 233.29 | 233.29 | 3,472 | -3.60(-1.52%) |
Feb 05, 2018 | 233.31 | 241.52 | 225.20 | 236.89 | 1,728 | +10.46(+4.62%) |
Feb 02, 2018 | 219.41 | 226.81 | 219.41 | 226.44 | 2,231 | +11.78(+5.49%) |