Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 253.69 | 255.00 | 244.40 | 250.90 | 4,269,122 | -1.03(-0.41%) |
Apr 27, 2018 | 253.95 | 257.30 | 245.63 | 251.93 | 8,015,571 | +13.24(+5.55%) |
Apr 26, 2018 | 232.83 | 239.40 | 232.60 | 238.69 | 3,894,322 | +7.28(+3.15%) |
Apr 25, 2018 | 229.20 | 231.46 | 222.50 | 231.41 | 2,256,060 | +0.00(+0.00%) |
Apr 24, 2018 | 233.82 | 238.36 | 228.50 | 231.41 | 2,220,257 | -0.01(-0.00%) |
Apr 23, 2018 | 232.52 | 235.05 | 230.14 | 231.42 | 1,534,368 | -1.08(-0.46%) |
Apr 20, 2018 | 234.92 | 235.69 | 230.21 | 232.50 | 2,280,187 | -4.61(-1.94%) |
Apr 19, 2018 | 238.43 | 240.40 | 235.26 | 237.11 | 1,737,375 | -0.64(-0.27%) |
Apr 18, 2018 | 237.38 | 239.91 | 236.50 | 237.75 | 2,039,217 | +2.08(+0.88%) |
Apr 17, 2018 | 230.27 | 237.00 | 228.63 | 235.67 | 2,281,472 | +5.77(+2.51%) |
Apr 16, 2018 | 228.45 | 231.06 | 226.53 | 229.90 | 1,913,780 | +1.73(+0.76%) |
Apr 13, 2018 | 231.88 | 233.00 | 225.77 | 228.17 | 1,647,049 | -3.17(-1.37%) |
Apr 12, 2018 | 230.75 | 232.24 | 229.03 | 231.34 | 1,216,784 | +1.69(+0.74%) |
Apr 11, 2018 | 230.00 | 233.50 | 228.89 | 229.65 | 1,382,861 | -1.85(-0.80%) |
Apr 10, 2018 | 231.32 | 233.55 | 228.42 | 231.50 | 2,623,449 | +7.17(+3.20%) |
Apr 09, 2018 | 224.70 | 227.75 | 221.92 | 224.33 | 2,279,886 | +4.51(+2.05%) |
Apr 06, 2018 | 219.82 | 1,741,668 | -5.75(-2.55%) | |||
Apr 05, 2018 | 226.01 | 228.50 | 224.37 | 225.57 | 2,006,754 | +1.27(+0.57%) |
Apr 04, 2018 | 213.80 | 225.95 | 213.56 | 224.30 | 4,102,248 | +4.28(+1.95%) |
Apr 03, 2018 | 223.53 | 224.77 | 216.69 | 220.02 | 2,347,668 | -0.04(-0.02%) |
Apr 02, 2018 | 220.84 | 223.87 | 216.11 | 220.06 | 2,693,244 | -3.13(-1.40%) |
Mar 29, 2018 | 223.19 | 223.19 | 223.19 | 0 | +0.09(+0.04%) | |
Mar 28, 2018 | 228.80 | 229.90 | 220.20 | 223.10 | 4,250,984 | -7.86(-3.40%) |
Mar 27, 2018 | 239.38 | 241.21 | 228.70 | 230.96 | 3,135,472 | -4.98(-2.11%) |
Mar 26, 2018 | 236.61 | 237.77 | 229.38 | 235.94 | 3,329,085 | +5.86(+2.55%) |
Mar 23, 2018 | 236.52 | 238.82 | 229.34 | 230.08 | 3,980,304 | -6.03(-2.55%) |
Mar 22, 2018 | 245.00 | 245.00 | 233.72 | 236.11 | 5,099,231 | -13.94(-5.57%) |
Mar 21, 2018 | 254.26 | 254.26 | 249.03 | 250.05 | 2,642,106 | -4.41(-1.73%) |
Mar 20, 2018 | 253.75 | 256.74 | 252.11 | 254.46 | 2,361,021 | +1.63(+0.64%) |
Mar 19, 2018 | 261.47 | 261.47 | 250.35 | 252.83 | 3,094,468 | -9.56(-3.64%) |
Mar 16, 2018 | 259.61 | 263.70 | 257.21 | 262.39 | 4,646,102 | -0.32(-0.12%) |
Mar 15, 2018 | 263.01 | 264.75 | 260.49 | 262.71 | 2,506,763 | +3.36(+1.30%) |
Mar 14, 2018 | 259.73 | 262.74 | 256.77 | 259.35 | 2,344,836 | +1.00(+0.39%) |
Mar 13, 2018 | 268.00 | 268.00 | 257.34 | 258.35 | 2,566,154 | -7.32(-2.76%) |
Mar 12, 2018 | 264.92 | 270.58 | 263.24 | 265.67 | 2,573,637 | +2.11(+0.80%) |
Mar 09, 2018 | 259.25 | 267.60 | 257.86 | 263.56 | 3,757,842 | +6.42(+2.50%) |
Mar 08, 2018 | 257.54 | 258.55 | 254.86 | 257.14 | 2,284,999 | -0.12(-0.05%) |
Mar 07, 2018 | 257.26 | 1,661,085 | -1.47(-0.57%) | |||
Mar 06, 2018 | 257.99 | 260.00 | 255.73 | 258.73 | 2,594,785 | +3.84(+1.51%) |
Mar 05, 2018 | 248.09 | 256.33 | 246.21 | 254.89 | 2,271,363 | +4.29(+1.71%) |
Mar 02, 2018 | 242.32 | 251.58 | 240.66 | 250.60 | 2,433,506 | +0.85(+0.34%) |
Mar 01, 2018 | 251.63 | 256.20 | 245.68 | 249.75 | 3,004,752 | -2.59(-1.03%) |
Feb 28, 2018 | 254.00 | 255.00 | 250.57 | 252.34 | 2,671,707 | +1.88(+0.75%) |
Feb 27, 2018 | 253.50 | 257.56 | 250.21 | 250.46 | 2,696,700 | -5.79(-2.26%) |
Feb 26, 2018 | 251.34 | 256.29 | 250.86 | 256.25 | 2,591,143 | +5.51(+2.20%) |
Feb 23, 2018 | 250.00 | 252.00 | 246.89 | 250.74 | 1,791,208 | +1.39(+0.56%) |
Feb 22, 2018 | 248.09 | 249.43 | 244.35 | 249.35 | 2,353,814 | +2.43(+0.98%) |
Feb 21, 2018 | 247.72 | 252.95 | 246.75 | 246.92 | 2,414,384 | +1.49(+0.61%) |
Feb 20, 2018 | 243.07 | 248.01 | 242.14 | 245.43 | 2,220,882 | +0.71(+0.29%) |
Feb 16, 2018 | 244.72 | 244.72 | 244.72 | 0 | -3.48(-1.40%) | |
Feb 15, 2018 | 240.99 | 248.29 | 237.13 | 248.20 | 5,592,448 | +12.31(+5.22%) |
Feb 14, 2018 | 236.04 | 239.88 | 232.69 | 235.89 | 7,942,523 | +10.29(+4.56%) |
Feb 13, 2018 | 223.41 | 227.70 | 221.80 | 225.60 | 4,672,757 | +3.96(+1.79%) |
Feb 12, 2018 | 219.99 | 223.24 | 218.54 | 221.64 | 3,083,854 | +5.97(+2.77%) |
Feb 09, 2018 | 213.46 | 218.41 | 207.74 | 215.67 | 4,769,438 | +3.60(+1.70%) |
Feb 08, 2018 | 225.71 | 211.70 | 212.07 | 4,155,049 | -10.43(-4.69%) | |
Feb 07, 2018 | 228.26 | 228.30 | 222.50 | 222.50 | 2,411,218 | -6.27(-2.74%) |
Feb 06, 2018 | 218.00 | 230.00 | 216.29 | 228.77 | 5,048,307 | +2.06(+0.91%) |
Feb 05, 2018 | 229.42 | 234.50 | 224.58 | 226.71 | 3,941,799 | -6.46(-2.77%) |
Feb 02, 2018 | 237.49 | 238.50 | 232.43 | 233.17 | 3,330,593 | -7.36(-3.06%) |