Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 213.96 | 215.89 | 212.22 | 212.71 | 1,470,197 | -0.99(-0.47%) |
Apr 27, 2018 | 208.70 | 213.85 | 208.43 | 213.70 | 1,546,305 | +5.01(+2.40%) |
Apr 26, 2018 | 208.03 | 209.77 | 207.61 | 208.69 | 848,284 | +1.70(+0.82%) |
Apr 25, 2018 | 205.65 | 207.57 | 205.10 | 207.00 | 907,750 | +0.58(+0.28%) |
Apr 24, 2018 | 209.23 | 209.42 | 204.80 | 206.41 | 1,123,542 | -1.85(-0.89%) |
Apr 23, 2018 | 207.56 | 208.87 | 206.80 | 208.26 | 964,464 | +0.62(+0.30%) |
Apr 20, 2018 | 209.22 | 209.84 | 206.95 | 207.64 | 1,296,780 | -1.86(-0.89%) |
Apr 19, 2018 | 210.59 | 211.49 | 208.21 | 209.50 | 1,231,456 | -2.32(-1.09%) |
Apr 18, 2018 | 211.18 | 212.54 | 210.60 | 211.82 | 1,748,486 | +0.69(+0.33%) |
Apr 17, 2018 | 207.71 | 212.76 | 207.03 | 211.13 | 1,677,797 | +4.00(+1.93%) |
Apr 16, 2018 | 206.32 | 208.32 | 205.73 | 207.13 | 1,043,075 | +2.86(+1.40%) |
Apr 13, 2018 | 205.57 | 206.12 | 202.89 | 204.28 | 1,382,435 | -0.30(-0.15%) |
Apr 12, 2018 | 206.87 | 207.67 | 204.52 | 204.58 | 1,291,017 | -1.12(-0.55%) |
Apr 11, 2018 | 205.39 | 206.62 | 204.45 | 205.70 | 1,437,017 | -0.57(-0.27%) |
Apr 10, 2018 | 207.51 | 207.74 | 205.43 | 206.27 | 1,085,957 | -0.13(-0.06%) |
Apr 09, 2018 | 208.03 | 208.66 | 206.15 | 206.39 | 1,266,051 | -0.89(-0.43%) |
Apr 06, 2018 | 208.94 | 210.97 | 207.02 | 207.29 | 1,843,316 | -2.50(-1.19%) |
Apr 05, 2018 | 207.67 | 210.83 | 207.27 | 209.79 | 1,986,717 | +3.18(+1.54%) |
Apr 04, 2018 | 204.38 | 207.49 | 203.10 | 206.61 | 2,063,013 | +1.24(+0.60%) |
Apr 03, 2018 | 206.49 | 207.11 | 204.56 | 205.37 | 3,021,653 | -2.80(-1.35%) |
Apr 02, 2018 | 209.38 | 209.67 | 206.65 | 208.17 | 2,614,178 | +0.22(+0.11%) |
Mar 29, 2018 | 207.95 | 207.95 | 207.95 | 0 | +6.78(+3.37%) | |
Mar 28, 2018 | 199.33 | 202.34 | 198.22 | 201.18 | 2,012,852 | +1.84(+0.92%) |
Mar 27, 2018 | 201.93 | 203.37 | 198.52 | 199.33 | 2,029,167 | -1.72(-0.85%) |
Mar 26, 2018 | 203.18 | 204.42 | 199.71 | 201.05 | 2,016,401 | -0.52(-0.26%) |
Mar 23, 2018 | 204.71 | 207.31 | 200.39 | 201.57 | 2,447,210 | -3.02(-1.48%) |
Mar 22, 2018 | 205.91 | 207.01 | 204.30 | 204.59 | 1,207,131 | -1.68(-0.81%) |
Mar 21, 2018 | 208.07 | 208.07 | 205.67 | 206.27 | 1,480,184 | -1.41(-0.68%) |
Mar 20, 2018 | 206.97 | 208.47 | 205.77 | 207.67 | 1,076,769 | +1.15(+0.56%) |
Mar 19, 2018 | 208.06 | 208.27 | 205.44 | 206.52 | 976,919 | -2.00(-0.96%) |
Mar 16, 2018 | 207.59 | 209.11 | 206.35 | 208.52 | 1,384,841 | +1.51(+0.73%) |
Mar 15, 2018 | 207.60 | 208.94 | 206.58 | 207.01 | 1,149,625 | -0.46(-0.22%) |
Mar 14, 2018 | 208.37 | 208.51 | 205.99 | 207.47 | 736,680 | -0.50(-0.24%) |
Mar 13, 2018 | 210.11 | 210.21 | 207.22 | 207.97 | 1,226,609 | -2.02(-0.96%) |
Mar 12, 2018 | 210.31 | 211.52 | 208.66 | 209.99 | 1,928,994 | -0.17(-0.08%) |
Mar 09, 2018 | 208.82 | 210.17 | 207.85 | 210.16 | 1,936,181 | +2.41(+1.16%) |
Mar 08, 2018 | 205.19 | 208.25 | 204.43 | 207.75 | 1,683,288 | +3.46(+1.69%) |
Mar 07, 2018 | 204.62 | 204.29 | 1,469,847 | +1.23(+0.61%) | ||
Mar 06, 2018 | 200.71 | 203.58 | 199.81 | 203.06 | 1,300,883 | +2.77(+1.38%) |
Mar 05, 2018 | 199.25 | 200.45 | 198.46 | 200.29 | 1,142,417 | -0.29(-0.15%) |
Mar 02, 2018 | 196.79 | 200.76 | 195.18 | 200.58 | 1,801,206 | +3.55(+1.80%) |
Mar 01, 2018 | 197.30 | 197.78 | 194.87 | 197.03 | 1,678,828 | +0.43(+0.22%) |
Feb 28, 2018 | 200.11 | 200.18 | 196.60 | 196.60 | 1,440,169 | -2.34(-1.18%) |
Feb 27, 2018 | 198.43 | 200.52 | 197.55 | 198.95 | 2,356,419 | +0.01(+0.01%) |
Feb 26, 2018 | 198.40 | 199.65 | 196.89 | 198.94 | 1,258,968 | +0.53(+0.27%) |
Feb 23, 2018 | 195.25 | 198.42 | 194.26 | 198.41 | 1,642,482 | +3.97(+2.04%) |
Feb 22, 2018 | 194.06 | 194.44 | 1,683,983 | -0.62(-0.32%) | ||
Feb 21, 2018 | 199.20 | 201.32 | 190.71 | 195.06 | 3,151,154 | -3.23(-1.63%) |
Feb 20, 2018 | 199.16 | 200.31 | 197.88 | 198.29 | 1,072,244 | -1.93(-0.97%) |
Feb 16, 2018 | 200.23 | 200.23 | 200.23 | 0 | +2.41(+1.22%) | |
Feb 15, 2018 | 195.79 | 198.01 | 194.41 | 197.82 | 1,625,421 | +2.56(+1.31%) |
Feb 14, 2018 | 194.32 | 196.32 | 192.96 | 195.25 | 1,321,161 | +0.48(+0.25%) |
Feb 13, 2018 | 194.44 | 195.99 | 192.74 | 194.77 | 1,415,031 | +0.42(+0.22%) |
Feb 12, 2018 | 192.53 | 196.44 | 192.53 | 194.35 | 3,432,275 | +2.51(+1.31%) |
Feb 09, 2018 | 192.57 | 193.39 | 186.68 | 191.84 | 3,158,529 | +1.40(+0.73%) |
Feb 08, 2018 | 195.51 | 196.85 | 190.36 | 190.44 | 2,457,884 | -4.47(-2.29%) |
Feb 07, 2018 | 196.37 | 197.19 | 194.82 | 194.92 | 1,968,554 | -1.95(-0.99%) |
Feb 06, 2018 | 189.84 | 197.65 | 189.41 | 196.86 | 2,986,260 | +3.40(+1.76%) |
Feb 05, 2018 | 195.14 | 196.84 | 191.34 | 193.46 | 2,188,954 | -3.04(-1.55%) |
Feb 02, 2018 | 199.93 | 200.79 | 195.79 | 196.50 | 1,917,386 | -4.37(-2.18%) |