Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 216.08 | 216.74 | 213.79 | 213.81 | 3,924,464 | -1.25(-0.58%) |
Apr 27, 2018 | 215.08 | 215.50 | 214.02 | 215.06 | 3,625,995 | -0.15(-0.07%) |
Apr 26, 2018 | 213.72 | 215.89 | 213.44 | 215.21 | 4,341,366 | +2.14(+1.01%) |
Apr 25, 2018 | 212.71 | 213.63 | 210.76 | 213.07 | 5,950,952 | +0.54(+0.25%) |
Apr 24, 2018 | 217.22 | 217.38 | 210.79 | 212.53 | 8,004,953 | -3.77(-1.74%) |
Apr 23, 2018 | 216.93 | 217.04 | 215.23 | 216.30 | 2,812,943 | -0.12(-0.05%) |
Apr 20, 2018 | 218.09 | 218.35 | 215.63 | 216.42 | 3,836,936 | -1.73(-0.79%) |
Apr 19, 2018 | 218.46 | 219.04 | 217.20 | 218.15 | 4,205,261 | -0.72(-0.33%) |
Apr 18, 2018 | 219.31 | 219.61 | 218.60 | 218.87 | 4,116,097 | -0.37(-0.17%) |
Apr 17, 2018 | 219.55 | 219.84 | 218.77 | 219.24 | 4,318,702 | +1.93(+0.89%) |
Apr 16, 2018 | 216.87 | 218.24 | 216.51 | 217.31 | 4,541,365 | +1.81(+0.84%) |
Apr 13, 2018 | 218.02 | 218.05 | 214.40 | 215.51 | 5,902,830 | -1.09(-0.50%) |
Apr 12, 2018 | 215.58 | 217.49 | 215.38 | 216.59 | 5,357,888 | +2.59(+1.21%) |
Apr 11, 2018 | 214.22 | 215.51 | 213.57 | 214.00 | 5,347,857 | -1.88(-0.87%) |
Apr 10, 2018 | 215.30 | 216.76 | 214.28 | 215.89 | 6,761,693 | +3.79(+1.79%) |
Apr 09, 2018 | 213.37 | 215.56 | 211.83 | 212.10 | 5,707,570 | +0.53(+0.25%) |
Apr 06, 2018 | 214.37 | 216.10 | 209.90 | 211.57 | 7,895,513 | -5.11(-2.36%) |
Apr 05, 2018 | 215.70 | 217.73 | 215.33 | 216.68 | 5,351,936 | +2.17(+1.01%) |
Apr 04, 2018 | 207.96 | 214.90 | 207.86 | 214.51 | 7,244,315 | +2.04(+0.96%) |
Apr 03, 2018 | 210.02 | 212.56 | 209.15 | 212.47 | 11,159,377 | +3.54(+1.69%) |
Apr 02, 2018 | 212.63 | 213.25 | 206.32 | 208.93 | 10,416,758 | -4.65(-2.17%) |
Mar 29, 2018 | 213.58 | 213.58 | 213.58 | 0 | +2.76(+1.31%) | |
Mar 28, 2018 | 211.49 | 212.97 | 209.73 | 210.82 | 9,021,890 | -0.01(-0.00%) |
Mar 27, 2018 | 215.04 | 216.11 | 209.55 | 210.82 | 7,357,129 | -3.12(-1.46%) |
Mar 26, 2018 | 211.48 | 214.24 | 209.86 | 213.95 | 7,447,456 | +5.92(+2.85%) |
Mar 23, 2018 | 212.32 | 213.13 | 207.78 | 208.03 | 8,588,564 | -3.74(-1.77%) |
Mar 22, 2018 | 215.96 | 216.74 | 211.60 | 211.77 | 8,398,711 | -6.42(-2.94%) |
Mar 21, 2018 | 218.66 | 220.88 | 217.93 | 218.19 | 4,906,783 | -0.43(-0.19%) |
Mar 20, 2018 | 218.08 | 219.28 | 217.93 | 218.62 | 3,682,854 | +1.05(+0.48%) |
Mar 19, 2018 | 219.68 | 219.75 | 216.16 | 217.57 | 6,483,521 | -2.82(-1.28%) |
Mar 16, 2018 | 219.92 | 221.30 | 219.72 | 220.39 | 3,876,901 | +0.49(+0.22%) |
Mar 15, 2018 | 219.76 | 221.49 | 218.84 | 219.90 | 5,739,970 | +0.99(+0.45%) |
Mar 14, 2018 | 222.03 | 222.21 | 218.06 | 218.91 | 7,039,238 | -2.07(-0.94%) |
Mar 13, 2018 | 223.52 | 224.29 | 220.47 | 220.98 | 6,907,501 | -1.54(-0.69%) |
Mar 12, 2018 | 224.36 | 224.95 | 222.28 | 222.51 | 6,242,104 | -1.41(-0.63%) |
Mar 09, 2018 | 221.61 | 223.93 | 221.08 | 223.93 | 4,420,678 | +3.90(+1.77%) |
Mar 08, 2018 | 220.01 | 220.52 | 218.33 | 220.02 | 6,610,737 | +0.91(+0.42%) |
Mar 07, 2018 | 219.53 | 216.72 | 219.11 | 6,062,579 | -0.65(-0.29%) | |
Mar 06, 2018 | 220.94 | 220.94 | 218.18 | 219.76 | 4,955,282 | +0.00(+0.00%) |
Mar 05, 2018 | 215.34 | 220.46 | 215.31 | 219.76 | 5,532,204 | +3.08(+1.42%) |
Mar 02, 2018 | 215.09 | 217.18 | 213.86 | 216.68 | 7,239,434 | -0.56(-0.26%) |
Mar 01, 2018 | 220.97 | 222.43 | 215.81 | 217.23 | 9,216,166 | -3.73(-1.69%) |
Feb 28, 2018 | 225.36 | 225.88 | 220.96 | 220.96 | 5,996,886 | -3.32(-1.48%) |
Feb 27, 2018 | 227.05 | 227.72 | 224.24 | 224.28 | 8,171,337 | -2.61(-1.15%) |
Feb 26, 2018 | 224.60 | 227.12 | 224.28 | 226.89 | 6,898,856 | +3.54(+1.59%) |
Feb 23, 2018 | 221.48 | 223.39 | 220.83 | 223.35 | 5,796,411 | +3.02(+1.37%) |
Feb 22, 2018 | 220.33 | 7,179,480 | +1.56(+0.71%) | |||
Feb 21, 2018 | 220.43 | 223.00 | 218.76 | 218.77 | 6,669,644 | -1.44(-0.65%) |
Feb 20, 2018 | 221.17 | 222.04 | 219.54 | 220.21 | 9,828,862 | -2.31(-1.04%) |
Feb 16, 2018 | 222.51 | 222.51 | 222.51 | 0 | +0.09(+0.04%) | |
Feb 15, 2018 | 221.65 | 222.42 | 219.95 | 222.42 | 6,914,235 | +2.82(+1.28%) |
Feb 14, 2018 | 215.96 | 219.77 | 215.85 | 219.60 | 6,541,542 | +2.41(+1.11%) |
Feb 13, 2018 | 215.57 | 217.80 | 215.22 | 217.20 | 7,071,982 | +0.35(+0.16%) |
Feb 12, 2018 | 214.96 | 218.32 | 214.11 | 216.84 | 11,868,497 | +3.65(+1.71%) |
Feb 09, 2018 | 212.65 | 214.96 | 205.91 | 213.20 | 22,543,506 | +2.96(+1.41%) |
Feb 08, 2018 | 219.30 | 219.41 | 210.09 | 210.24 | 17,959,502 | -8.89(-4.06%) |
Feb 07, 2018 | 218.67 | 222.68 | 218.08 | 219.13 | 14,338,272 | -0.18(-0.08%) |
Feb 06, 2018 | 209.93 | 219.63 | 209.24 | 219.30 | 23,257,626 | +2.84(+1.31%) |
Feb 05, 2018 | 222.17 | 224.64 | 210.58 | 216.47 | 22,547,446 | -8.09(-3.60%) |
Feb 02, 2018 | 228.68 | 228.90 | 224.38 | 224.56 | 10,769,514 | -5.89(-2.56%) |