Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 211.55 | 212.18 | 208.47 | 208.51 | 1,506,293 | -2.15(-1.02%) |
Apr 27, 2018 | 209.39 | 210.96 | 208.28 | 210.66 | 1,042,639 | +1.23(+0.59%) |
Apr 26, 2018 | 207.02 | 209.70 | 206.24 | 209.43 | 987,631 | +3.06(+1.48%) |
Apr 25, 2018 | 206.84 | 207.63 | 204.78 | 206.37 | 1,248,092 | -1.25(-0.60%) |
Apr 24, 2018 | 210.21 | 211.21 | 205.68 | 207.62 | 1,161,056 | -1.92(-0.92%) |
Apr 23, 2018 | 210.30 | 210.43 | 208.47 | 209.54 | 832,243 | +0.13(+0.06%) |
Apr 20, 2018 | 212.06 | 212.11 | 208.67 | 209.42 | 1,114,723 | -2.12(-1.00%) |
Apr 19, 2018 | 210.78 | 212.34 | 210.25 | 211.54 | 1,160,475 | +0.76(+0.36%) |
Apr 18, 2018 | 210.35 | 211.32 | 209.21 | 210.78 | 838,898 | +0.86(+0.41%) |
Apr 17, 2018 | 207.66 | 210.43 | 206.28 | 209.91 | 1,234,200 | +3.47(+1.68%) |
Apr 16, 2018 | 204.00 | 208.00 | 203.44 | 206.44 | 1,308,687 | +3.78(+1.86%) |
Apr 13, 2018 | 201.92 | 203.64 | 201.11 | 202.66 | 1,069,976 | +1.73(+0.86%) |
Apr 12, 2018 | 201.28 | 202.01 | 200.16 | 200.94 | 1,033,995 | +1.20(+0.60%) |
Apr 11, 2018 | 199.78 | 200.80 | 198.78 | 199.73 | 964,497 | -1.38(-0.69%) |
Apr 10, 2018 | 199.15 | 203.81 | 198.91 | 201.12 | 1,891,625 | +5.62(+2.87%) |
Apr 09, 2018 | 194.44 | 198.09 | 193.96 | 195.50 | 1,310,137 | +1.71(+0.88%) |
Apr 06, 2018 | 196.54 | 197.63 | 190.83 | 193.79 | 1,468,555 | -4.16(-2.10%) |
Apr 05, 2018 | 197.67 | 198.37 | 196.09 | 197.95 | 1,160,263 | +1.21(+0.62%) |
Apr 04, 2018 | 192.91 | 197.03 | 191.87 | 196.74 | 1,761,059 | +1.76(+0.90%) |
Apr 03, 2018 | 192.33 | 195.15 | 190.50 | 194.98 | 1,626,855 | +3.16(+1.65%) |
Apr 02, 2018 | 194.23 | 194.75 | 189.03 | 191.81 | 1,665,849 | -3.06(-1.57%) |
Mar 29, 2018 | 194.87 | 194.87 | 194.87 | 0 | +3.84(+2.01%) | |
Mar 28, 2018 | 192.27 | 193.22 | 190.46 | 191.03 | 1,069,713 | -0.53(-0.28%) |
Mar 27, 2018 | 194.07 | 195.14 | 190.39 | 191.56 | 1,514,364 | -2.00(-1.04%) |
Mar 26, 2018 | 191.51 | 193.88 | 189.81 | 193.56 | 1,278,082 | +4.18(+2.21%) |
Mar 23, 2018 | 192.57 | 193.53 | 189.19 | 189.38 | 1,960,056 | -2.38(-1.24%) |
Mar 22, 2018 | 195.54 | 197.22 | 191.68 | 191.77 | 1,133,320 | -4.72(-2.40%) |
Mar 21, 2018 | 198.20 | 198.43 | 195.96 | 196.49 | 838,508 | -1.26(-0.64%) |
Mar 20, 2018 | 198.06 | 198.81 | 196.89 | 197.75 | 796,716 | +0.33(+0.17%) |
Mar 19, 2018 | 200.72 | 201.03 | 196.10 | 197.41 | 1,292,062 | -3.36(-1.68%) |
Mar 16, 2018 | 201.78 | 202.33 | 200.71 | 200.78 | 1,614,016 | -0.79(-0.39%) |
Mar 15, 2018 | 201.41 | 203.25 | 200.50 | 201.57 | 995,668 | +0.57(+0.28%) |
Mar 14, 2018 | 201.94 | 202.27 | 199.79 | 201.00 | 1,461,730 | -0.30(-0.15%) |
Mar 13, 2018 | 204.11 | 204.19 | 201.07 | 201.30 | 1,062,782 | -1.48(-0.73%) |
Mar 12, 2018 | 204.58 | 204.85 | 202.55 | 202.78 | 1,182,189 | -0.56(-0.27%) |
Mar 09, 2018 | 201.85 | 204.35 | 200.07 | 203.34 | 1,625,640 | +2.41(+1.20%) |
Mar 08, 2018 | 196.87 | 201.43 | 196.86 | 200.93 | 1,247,092 | +4.58(+2.33%) |
Mar 07, 2018 | 196.71 | 196.35 | 1,129,595 | +1.92(+0.99%) | ||
Mar 06, 2018 | 195.29 | 196.64 | 192.91 | 194.43 | 1,631,202 | -0.28(-0.14%) |
Mar 05, 2018 | 194.47 | 195.66 | 192.91 | 194.71 | 1,983,697 | -0.34(-0.17%) |
Mar 02, 2018 | 194.13 | 196.02 | 193.74 | 195.05 | 1,131,587 | -0.42(-0.22%) |
Mar 01, 2018 | 198.59 | 198.78 | 193.09 | 195.47 | 1,721,051 | -3.50(-1.76%) |
Feb 28, 2018 | 201.92 | 204.24 | 198.86 | 198.97 | 1,456,023 | -2.72(-1.35%) |
Feb 27, 2018 | 202.19 | 204.64 | 201.68 | 201.68 | 1,472,118 | +0.02(+0.01%) |
Feb 26, 2018 | 198.58 | 201.88 | 198.16 | 201.67 | 1,345,408 | +4.20(+2.13%) |
Feb 23, 2018 | 196.64 | 197.51 | 194.90 | 197.46 | 813,665 | +1.81(+0.93%) |
Feb 22, 2018 | 197.01 | 198.43 | 195.12 | 195.65 | 885,127 | -0.34(-0.17%) |
Feb 21, 2018 | 197.27 | 200.16 | 195.97 | 195.99 | 1,153,203 | -1.00(-0.51%) |
Feb 20, 2018 | 200.09 | 200.09 | 196.01 | 197.00 | 1,249,845 | -2.73(-1.37%) |
Feb 16, 2018 | 199.73 | 199.73 | 199.73 | 0 | +0.32(+0.16%) | |
Feb 15, 2018 | 198.64 | 199.98 | 196.13 | 199.41 | 1,096,872 | +2.29(+1.16%) |
Feb 14, 2018 | 192.16 | 197.57 | 191.81 | 197.11 | 1,476,183 | +4.08(+2.11%) |
Feb 13, 2018 | 194.46 | 194.46 | 191.22 | 193.04 | 1,965,711 | -3.13(-1.59%) |
Feb 12, 2018 | 196.41 | 197.38 | 195.06 | 196.16 | 2,586,613 | +1.57(+0.81%) |
Feb 09, 2018 | 190.52 | 196.10 | 188.12 | 194.60 | 2,265,536 | +5.11(+2.70%) |
Feb 08, 2018 | 198.85 | 199.48 | 189.31 | 189.49 | 3,347,351 | -9.39(-4.72%) |
Feb 07, 2018 | 204.26 | 203.90 | 197.99 | 198.88 | 2,915,024 | -5.02(-2.46%) |
Feb 06, 2018 | 194.47 | 209.90 | 192.68 | 203.90 | 3,212,041 | -2.92(-1.41%) |
Feb 05, 2018 | 213.07 | 213.07 | 203.75 | 206.82 | 2,007,609 | -5.67(-2.67%) |
Feb 02, 2018 | 215.58 | 216.36 | 212.12 | 212.49 | 1,502,490 | -3.95(-1.83%) |