Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 190.15 | 193.29 | 188.92 | 189.36 | 232,878 | -0.60(-0.32%) |
Apr 27, 2018 | 190.18 | 190.19 | 187.59 | 189.96 | 156,114 | -0.21(-0.11%) |
Apr 26, 2018 | 189.79 | 192.70 | 187.32 | 190.17 | 175,681 | +0.18(+0.10%) |
Apr 25, 2018 | 192.05 | 194.08 | 186.25 | 189.99 | 289,988 | -1.52(-0.79%) |
Apr 24, 2018 | 193.06 | 194.90 | 190.54 | 191.50 | 178,879 | -1.12(-0.58%) |
Apr 23, 2018 | 193.47 | 194.33 | 189.50 | 192.62 | 190,924 | -0.42(-0.22%) |
Apr 20, 2018 | 193.55 | 195.50 | 192.55 | 193.04 | 310,028 | -0.16(-0.08%) |
Apr 19, 2018 | 193.64 | 195.72 | 192.90 | 193.21 | 169,201 | -0.40(-0.21%) |
Apr 18, 2018 | 197.64 | 198.94 | 191.55 | 193.61 | 230,201 | -2.77(-1.41%) |
Apr 17, 2018 | 195.46 | 197.48 | 195.46 | 196.37 | 246,264 | +1.52(+0.78%) |
Apr 16, 2018 | 193.10 | 196.06 | 193.10 | 194.86 | 162,963 | +2.22(+1.15%) |
Apr 13, 2018 | 193.99 | 194.16 | 190.71 | 192.63 | 244,965 | -1.34(-0.69%) |
Apr 12, 2018 | 195.71 | 196.38 | 192.33 | 193.98 | 314,154 | -2.26(-1.15%) |
Apr 11, 2018 | 195.32 | 197.02 | 193.43 | 196.24 | 323,607 | -0.50(-0.26%) |
Apr 10, 2018 | 200.19 | 202.13 | 196.37 | 196.74 | 186,154 | -1.36(-0.69%) |
Apr 09, 2018 | 198.79 | 201.78 | 197.86 | 198.11 | 163,431 | +1.08(+0.55%) |
Apr 06, 2018 | 198.34 | 198.58 | 193.37 | 197.03 | 319,966 | -1.68(-0.84%) |
Apr 05, 2018 | 202.68 | 203.65 | 198.49 | 198.71 | 293,532 | -3.62(-1.79%) |
Apr 04, 2018 | 200.51 | 203.47 | 196.97 | 202.33 | 305,403 | -1.12(-0.55%) |
Apr 03, 2018 | 203.43 | 206.17 | 200.20 | 203.45 | 275,953 | +1.09(+0.54%) |
Apr 02, 2018 | 207.34 | 208.50 | 200.49 | 202.36 | 179,856 | -4.93(-2.38%) |
Mar 29, 2018 | 207.29 | 207.29 | 207.29 | 0 | +4.25(+2.09%) | |
Mar 28, 2018 | 207.12 | 207.96 | 201.87 | 203.04 | 304,416 | -4.10(-1.98%) |
Mar 27, 2018 | 211.94 | 212.31 | 206.66 | 207.13 | 269,634 | -4.22(-2.00%) |
Mar 26, 2018 | 211.22 | 212.15 | 208.42 | 211.36 | 196,640 | +2.07(+0.99%) |
Mar 23, 2018 | 211.00 | 211.48 | 207.94 | 209.29 | 337,856 | -1.62(-0.77%) |
Mar 22, 2018 | 212.15 | 215.63 | 210.84 | 210.91 | 208,248 | -2.03(-0.95%) |
Mar 21, 2018 | 213.32 | 215.12 | 210.66 | 212.94 | 225,035 | -0.81(-0.38%) |
Mar 20, 2018 | 212.88 | 219.11 | 212.88 | 213.75 | 280,490 | +1.40(+0.66%) |
Mar 19, 2018 | 213.97 | 216.05 | 210.12 | 212.35 | 173,380 | -1.76(-0.82%) |
Mar 16, 2018 | 213.98 | 216.08 | 213.02 | 214.10 | 278,497 | +0.48(+0.22%) |
Mar 15, 2018 | 213.33 | 214.86 | 211.58 | 213.63 | 213,808 | +0.50(+0.23%) |
Mar 14, 2018 | 213.71 | 214.47 | 209.66 | 213.13 | 167,397 | -0.38(-0.18%) |
Mar 13, 2018 | 213.32 | 216.46 | 213.32 | 213.51 | 495,514 | +0.78(+0.37%) |
Mar 12, 2018 | 209.18 | 213.18 | 208.01 | 212.73 | 236,525 | +4.07(+1.95%) |
Mar 09, 2018 | 207.82 | 210.92 | 206.34 | 208.66 | 201,526 | +2.05(+0.99%) |
Mar 08, 2018 | 203.04 | 208.14 | 202.29 | 206.61 | 235,036 | +4.05(+2.00%) |
Mar 07, 2018 | 203.45 | 202.56 | 311,368 | +0.96(+0.48%) | ||
Mar 06, 2018 | 199.48 | 202.63 | 198.79 | 201.60 | 299,103 | +2.16(+1.09%) |
Mar 05, 2018 | 192.22 | 200.43 | 191.23 | 199.43 | 353,885 | +6.02(+3.12%) |
Mar 02, 2018 | 194.47 | 198.73 | 191.25 | 193.41 | 507,758 | -2.59(-1.32%) |
Mar 01, 2018 | 193.11 | 197.06 | 190.89 | 196.00 | 313,645 | +3.05(+1.58%) |
Feb 28, 2018 | 192.03 | 195.27 | 191.30 | 192.95 | 222,409 | +1.32(+0.69%) |
Feb 27, 2018 | 190.44 | 193.60 | 190.44 | 191.62 | 136,618 | +1.28(+0.67%) |
Feb 26, 2018 | 188.97 | 190.84 | 187.71 | 190.35 | 121,472 | +1.90(+1.01%) |
Feb 23, 2018 | 190.12 | 190.81 | 188.31 | 188.45 | 157,727 | -1.64(-0.86%) |
Feb 22, 2018 | 189.21 | 190.09 | 225,766 | -2.47(-1.28%) | ||
Feb 21, 2018 | 190.76 | 195.07 | 190.43 | 192.56 | 266,054 | +1.78(+0.93%) |
Feb 20, 2018 | 191.75 | 193.51 | 188.76 | 190.78 | 254,132 | -1.22(-0.64%) |
Feb 16, 2018 | 192.00 | 192.00 | 192.00 | 0 | +2.38(+1.26%) | |
Feb 15, 2018 | 188.96 | 190.63 | 187.00 | 189.61 | 134,689 | +1.24(+0.66%) |
Feb 14, 2018 | 183.33 | 188.84 | 183.33 | 188.37 | 197,177 | +4.10(+2.22%) |
Feb 13, 2018 | 181.53 | 184.50 | 178.35 | 184.28 | 216,512 | +2.12(+1.16%) |
Feb 12, 2018 | 180.72 | 184.98 | 180.09 | 182.16 | 164,585 | +2.23(+1.24%) |
Feb 09, 2018 | 180.98 | 182.60 | 176.21 | 179.93 | 323,309 | +0.13(+0.07%) |
Feb 08, 2018 | 185.68 | 186.41 | 179.33 | 179.80 | 399,390 | -5.70(-3.07%) |
Feb 07, 2018 | 185.74 | 185.74 | 184.12 | 185.50 | 171,199 | -0.24(-0.13%) |
Feb 06, 2018 | 185.41 | 187.55 | 182.41 | 185.74 | 574,045 | -2.03(-1.08%) |
Feb 05, 2018 | 185.75 | 190.93 | 184.92 | 187.77 | 467,845 | +1.06(+0.57%) |
Feb 02, 2018 | 185.02 | 189.81 | 183.16 | 186.71 | 297,484 | +0.66(+0.35%) |