Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 192.96 | 193.38 | 191.03 | 191.61 | 867,632 | -1.35(-0.70%) |
Apr 27, 2018 | 192.55 | 193.39 | 192.44 | 192.96 | 426,782 | +0.49(+0.26%) |
Apr 26, 2018 | 193.32 | 194.31 | 192.05 | 192.47 | 562,173 | -0.13(-0.07%) |
Apr 25, 2018 | 193.57 | 193.67 | 191.22 | 192.60 | 767,244 | -1.20(-0.62%) |
Apr 24, 2018 | 197.63 | 197.97 | 192.57 | 193.80 | 653,206 | -2.28(-1.16%) |
Apr 23, 2018 | 198.46 | 199.09 | 194.30 | 196.08 | 795,241 | -1.44(-0.73%) |
Apr 20, 2018 | 201.93 | 205.06 | 197.24 | 197.52 | 1,308,353 | -2.21(-1.11%) |
Apr 19, 2018 | 196.51 | 201.08 | 190.62 | 199.73 | 2,043,015 | -1.84(-0.91%) |
Apr 18, 2018 | 200.93 | 203.19 | 200.18 | 201.57 | 955,098 | +1.92(+0.96%) |
Apr 17, 2018 | 198.45 | 201.43 | 197.99 | 199.66 | 666,416 | +0.97(+0.49%) |
Apr 16, 2018 | 195.40 | 200.24 | 195.34 | 198.69 | 660,287 | +4.31(+2.22%) |
Apr 13, 2018 | 195.13 | 195.95 | 193.36 | 194.37 | 744,665 | -1.86(-0.95%) |
Apr 12, 2018 | 194.94 | 197.91 | 194.70 | 196.23 | 661,491 | +1.96(+1.01%) |
Apr 11, 2018 | 196.53 | 198.32 | 193.91 | 194.27 | 648,041 | -4.32(-2.18%) |
Apr 10, 2018 | 197.37 | 199.34 | 195.95 | 198.59 | 494,464 | +3.90(+2.00%) |
Apr 09, 2018 | 194.62 | 197.10 | 194.15 | 194.69 | 637,978 | +0.54(+0.28%) |
Apr 06, 2018 | 195.72 | 196.82 | 193.13 | 194.16 | 817,062 | -3.94(-1.99%) |
Apr 05, 2018 | 195.82 | 198.50 | 195.48 | 198.10 | 766,409 | +2.32(+1.19%) |
Apr 04, 2018 | 192.40 | 196.18 | 192.19 | 195.78 | 890,498 | +1.20(+0.62%) |
Apr 03, 2018 | 196.56 | 196.56 | 192.85 | 194.58 | 1,053,659 | -1.70(-0.87%) |
Apr 02, 2018 | 200.85 | 201.98 | 195.40 | 196.28 | 914,896 | -4.59(-2.28%) |
Mar 29, 2018 | 200.86 | 200.86 | 200.86 | 0 | -8.53(-4.07%) | |
Mar 28, 2018 | 206.74 | 211.49 | 203.87 | 209.40 | 816,989 | +2.62(+1.27%) |
Mar 27, 2018 | 209.77 | 209.77 | 206.02 | 206.77 | 780,588 | -2.95(-1.41%) |
Mar 26, 2018 | 205.97 | 210.24 | 204.92 | 209.72 | 684,471 | +6.83(+3.37%) |
Mar 23, 2018 | 208.41 | 210.37 | 202.83 | 202.89 | 684,260 | -5.06(-2.43%) |
Mar 22, 2018 | 213.01 | 213.47 | 207.83 | 207.95 | 585,578 | -6.05(-2.83%) |
Mar 21, 2018 | 214.50 | 216.74 | 213.84 | 214.00 | 323,745 | -0.85(-0.40%) |
Mar 20, 2018 | 217.12 | 217.82 | 214.07 | 214.85 | 518,597 | -2.05(-0.94%) |
Mar 19, 2018 | 215.15 | 217.15 | 214.62 | 216.90 | 577,169 | +0.72(+0.33%) |
Mar 16, 2018 | 215.57 | 217.19 | 214.87 | 216.18 | 571,998 | +0.80(+0.37%) |
Mar 15, 2018 | 217.30 | 218.01 | 213.59 | 215.38 | 796,359 | -1.97(-0.91%) |
Mar 14, 2018 | 220.08 | 221.17 | 216.51 | 217.35 | 709,519 | -2.17(-0.99%) |
Mar 13, 2018 | 224.56 | 224.56 | 216.94 | 219.52 | 938,446 | -5.12(-2.28%) |
Mar 12, 2018 | 225.58 | 227.87 | 224.52 | 224.64 | 493,632 | -1.07(-0.47%) |
Mar 09, 2018 | 223.89 | 226.53 | 222.19 | 225.71 | 428,133 | +2.85(+1.28%) |
Mar 08, 2018 | 223.61 | 223.88 | 220.90 | 222.86 | 401,873 | +0.75(+0.34%) |
Mar 07, 2018 | 222.78 | 219.69 | 222.12 | 428,661 | +0.27(+0.12%) | |
Mar 06, 2018 | 220.53 | 224.97 | 218.80 | 221.84 | 628,723 | +3.13(+1.43%) |
Mar 05, 2018 | 217.79 | 220.80 | 217.79 | 218.71 | 850,532 | -0.90(-0.41%) |
Mar 02, 2018 | 219.70 | 221.43 | 216.99 | 219.60 | 901,348 | -2.48(-1.12%) |
Mar 01, 2018 | 227.47 | 230.27 | 221.81 | 222.09 | 910,356 | -5.29(-2.33%) |
Feb 28, 2018 | 229.87 | 231.37 | 227.19 | 227.38 | 551,894 | -1.35(-0.59%) |
Feb 27, 2018 | 231.80 | 232.65 | 228.65 | 228.73 | 405,209 | -3.09(-1.33%) |
Feb 26, 2018 | 229.32 | 232.31 | 228.02 | 231.82 | 768,667 | +3.37(+1.47%) |
Feb 23, 2018 | 226.72 | 228.63 | 225.68 | 228.45 | 584,389 | +3.09(+1.37%) |
Feb 22, 2018 | 227.74 | 230.69 | 224.12 | 225.36 | 834,585 | -0.73(-0.32%) |
Feb 21, 2018 | 230.03 | 232.22 | 226.04 | 226.09 | 817,527 | -4.70(-2.04%) |
Feb 20, 2018 | 230.72 | 235.29 | 229.96 | 230.79 | 525,248 | -0.10(-0.05%) |
Feb 16, 2018 | 230.89 | 230.89 | 230.89 | 0 | +3.80(+1.67%) | |
Feb 15, 2018 | 236.67 | 236.79 | 225.22 | 227.09 | 1,412,840 | -8.87(-3.76%) |
Feb 14, 2018 | 232.38 | 236.59 | 231.34 | 235.96 | 494,689 | +3.58(+1.54%) |
Feb 13, 2018 | 233.18 | 234.45 | 230.22 | 232.38 | 500,407 | -1.38(-0.59%) |
Feb 12, 2018 | 229.31 | 235.08 | 227.94 | 233.76 | 631,746 | +7.17(+3.17%) |
Feb 09, 2018 | 228.56 | 228.56 | 219.07 | 226.59 | 804,622 | +0.07(+0.03%) |
Feb 08, 2018 | 231.68 | 233.78 | 226.35 | 226.52 | 848,595 | -5.79(-2.49%) |
Feb 07, 2018 | 226.03 | 235.12 | 226.03 | 232.31 | 880,458 | +4.97(+2.19%) |
Feb 06, 2018 | 219.90 | 228.31 | 219.13 | 227.34 | 1,223,787 | +0.46(+0.20%) |
Feb 05, 2018 | 232.72 | 234.90 | 224.93 | 226.88 | 661,323 | -8.40(-3.57%) |
Feb 02, 2018 | 240.20 | 240.93 | 235.28 | 235.28 | 468,519 | -6.78(-2.80%) |