Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 241.92 | 242.49 | 239.36 | 239.43 | 90,544,040 | -1.86(-0.77%) |
Apr 27, 2018 | 241.69 | 241.99 | 240.33 | 241.29 | 63,029,380 | +0.23(+0.09%) |
Apr 26, 2018 | 239.69 | 241.91 | 239.23 | 241.06 | 74,774,632 | +2.43(+1.02%) |
Apr 25, 2018 | 237.98 | 239.09 | 236.14 | 238.64 | 114,646,536 | +0.59(+0.25%) |
Apr 24, 2018 | 242.35 | 242.57 | 236.51 | 238.05 | 124,697,248 | -3.25(-1.35%) |
Apr 23, 2018 | 241.92 | 242.49 | 240.19 | 241.30 | 72,378,336 | -0.04(-0.01%) |
Apr 20, 2018 | 243.32 | 243.55 | 240.43 | 241.33 | 110,422,112 | -2.06(-0.85%) |
Apr 19, 2018 | 244.09 | 244.29 | 242.34 | 243.40 | 85,764,680 | -1.36(-0.55%) |
Apr 18, 2018 | 245.03 | 245.58 | 244.28 | 244.75 | 63,269,560 | +0.18(+0.07%) |
Apr 17, 2018 | 243.79 | 245.19 | 243.27 | 244.57 | 71,423,832 | +2.59(+1.07%) |
Apr 16, 2018 | 241.69 | 242.77 | 240.84 | 241.99 | 70,006,368 | +1.97(+0.82%) |
Apr 13, 2018 | 242.06 | 242.18 | 238.98 | 240.01 | 93,990,272 | -0.71(-0.29%) |
Apr 12, 2018 | 240.11 | 241.69 | 239.93 | 240.72 | 76,013,832 | +1.97(+0.82%) |
Apr 11, 2018 | 238.49 | 240.46 | 238.42 | 238.75 | 100,645,200 | -1.26(-0.52%) |
Apr 10, 2018 | 239.22 | 240.82 | 238.05 | 240.01 | 116,530,680 | +3.76(+1.59%) |
Apr 09, 2018 | 236.59 | 239.73 | 235.29 | 236.25 | 116,331,072 | +1.16(+0.49%) |
Apr 06, 2018 | 238.45 | 239.97 | 233.54 | 235.10 | 198,324,064 | -5.36(-2.23%) |
Apr 05, 2018 | 240.37 | 241.36 | 239.26 | 240.46 | 89,472,392 | +1.88(+0.79%) |
Apr 04, 2018 | 232.41 | 239.29 | 232.27 | 238.57 | 136,518,688 | +2.53(+1.07%) |
Apr 03, 2018 | 234.33 | 236.54 | 232.49 | 236.05 | 132,501,152 | +2.99(+1.28%) |
Apr 02, 2018 | 237.66 | 238.18 | 230.53 | 233.06 | 205,709,264 | -5.14(-2.16%) |
Mar 29, 2018 | 238.20 | 238.20 | 238.20 | 0 | +3.00(+1.28%) | |
Mar 28, 2018 | 236.03 | 237.74 | 234.06 | 235.20 | 161,745,552 | -0.70(-0.30%) |
Mar 27, 2018 | 240.94 | 241.48 | 234.30 | 235.89 | 143,404,096 | -4.08(-1.70%) |
Mar 26, 2018 | 237.28 | 240.26 | 234.82 | 239.97 | 156,205,280 | +6.39(+2.74%) |
Mar 23, 2018 | 239.12 | 239.89 | 233.38 | 233.59 | 202,757,968 | -5.09(-2.13%) |
Mar 22, 2018 | 242.51 | 243.34 | 238.39 | 238.67 | 164,018,416 | -6.12(-2.50%) |
Mar 21, 2018 | 245.22 | 247.36 | 244.57 | 244.79 | 86,924,800 | -0.47(-0.19%) |
Mar 20, 2018 | 245.25 | 245.91 | 244.56 | 245.26 | 65,901,700 | +0.42(+0.17%) |
Mar 19, 2018 | 247.43 | 248.38 | 243.15 | 244.84 | 120,459,720 | -3.36(-1.35%) |
Mar 16, 2018 | 248.47 | 249.28 | 248.15 | 248.20 | 110,853,552 | +0.27(+0.11%) |
Mar 15, 2018 | 248.73 | 249.39 | 247.42 | 247.94 | 92,483,952 | -0.27(-0.11%) |
Mar 14, 2018 | 250.47 | 250.65 | 247.64 | 248.21 | 117,398,592 | -1.28(-0.51%) |
Mar 13, 2018 | 252.30 | 252.81 | 248.86 | 249.49 | 101,977,624 | -1.62(-0.65%) |
Mar 12, 2018 | 251.72 | 252.36 | 250.72 | 251.11 | 79,757,344 | -0.32(-0.13%) |
Mar 09, 2018 | 248.57 | 251.42 | 248.24 | 251.42 | 126,028,960 | +4.30(+1.74%) |
Mar 08, 2018 | 246.63 | 247.25 | 245.61 | 247.12 | 73,949,960 | +1.19(+0.48%) |
Mar 07, 2018 | 246.29 | 245.93 | 96,454,928 | -0.09(-0.04%) | ||
Mar 06, 2018 | 246.40 | 246.48 | 244.49 | 246.02 | 86,466,432 | +0.62(+0.25%) |
Mar 05, 2018 | 241.38 | 246.03 | 241.27 | 245.40 | 107,379,464 | +2.80(+1.16%) |
Mar 02, 2018 | 239.64 | 243.17 | 238.76 | 242.60 | 154,265,888 | +1.24(+0.52%) |
Mar 01, 2018 | 244.70 | 246.28 | 239.82 | 241.35 | 195,972,416 | -3.56(-1.45%) |
Feb 28, 2018 | 248.55 | 249.01 | 244.59 | 244.91 | 134,993,152 | -2.51(-1.01%) |
Feb 27, 2018 | 250.74 | 251.47 | 247.36 | 247.42 | 109,204,320 | -3.13(-1.25%) |
Feb 26, 2018 | 248.77 | 250.65 | 248.17 | 250.55 | 95,769,472 | +2.88(+1.16%) |
Feb 23, 2018 | 245.04 | 247.67 | 244.58 | 247.67 | 102,893,048 | +3.88(+1.59%) |
Feb 22, 2018 | 243.10 | 243.79 | 122,432,256 | +0.32(+0.13%) | ||
Feb 21, 2018 | 245.14 | 247.67 | 243.37 | 243.47 | 109,262,920 | -1.22(-0.50%) |
Feb 20, 2018 | 245.26 | 246.44 | 243.88 | 244.69 | 94,960,776 | -1.54(-0.63%) |
Feb 16, 2018 | 246.23 | 246.23 | 246.23 | 0 | +0.07(+0.03%) | |
Feb 15, 2018 | 244.84 | 246.17 | 243.20 | 246.16 | 122,495,616 | +3.10(+1.28%) |
Feb 14, 2018 | 238.30 | 243.43 | 238.29 | 243.06 | 133,749,272 | +3.24(+1.35%) |
Feb 13, 2018 | 237.99 | 240.38 | 237.40 | 239.82 | 89,996,824 | +0.59(+0.25%) |
Feb 12, 2018 | 237.86 | 240.73 | 235.91 | 239.23 | 159,251,360 | +3.46(+1.47%) |
Feb 09, 2018 | 235.13 | 237.67 | 228.03 | 235.76 | 314,520,000 | +3.49(+1.50%) |
Feb 08, 2018 | 241.63 | 241.78 | 232.24 | 232.27 | 272,862,368 | -9.05(-3.75%) |
Feb 07, 2018 | 242.07 | 245.55 | 241.25 | 241.33 | 185,087,376 | -1.32(-0.54%) |
Feb 06, 2018 | 234.36 | 243.16 | 233.26 | 242.64 | 393,228,544 | +1.37(+0.57%) |
Feb 05, 2018 | 246.54 | 248.54 | 237.40 | 241.27 | 325,367,232 | -7.07(-2.85%) |
Feb 02, 2018 | 252.51 | 252.65 | 248.30 | 248.34 | 192,078,976 | -5.53(-2.18%) |