Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 214.47 | 216.48 | 209.47 | 209.88 | 1,861,051 | -7.48(-3.44%) |
Apr 27, 2018 | 220.50 | 227.71 | 216.67 | 217.36 | 3,139,891 | -9.84(-4.33%) |
Apr 26, 2018 | 227.79 | 227.80 | 223.81 | 227.20 | 1,132,764 | +0.08(+0.04%) |
Apr 25, 2018 | 227.43 | 227.98 | 221.96 | 227.12 | 1,032,828 | -0.13(-0.06%) |
Apr 24, 2018 | 236.49 | 236.49 | 225.96 | 227.25 | 1,316,940 | -8.68(-3.68%) |
Apr 23, 2018 | 236.16 | 237.19 | 232.50 | 235.93 | 613,938 | +0.36(+0.15%) |
Apr 20, 2018 | 241.45 | 241.99 | 235.05 | 235.57 | 1,156,690 | -5.41(-2.24%) |
Apr 19, 2018 | 245.45 | 245.79 | 238.52 | 240.98 | 648,463 | -4.96(-2.02%) |
Apr 18, 2018 | 244.40 | 247.13 | 242.33 | 245.94 | 645,091 | +2.46(+1.01%) |
Apr 17, 2018 | 241.73 | 244.14 | 240.37 | 243.48 | 620,539 | +3.94(+1.64%) |
Apr 16, 2018 | 240.77 | 241.96 | 238.63 | 239.54 | 640,842 | +0.34(+0.14%) |
Apr 13, 2018 | 240.45 | 241.03 | 237.95 | 239.20 | 399,098 | -0.37(-0.15%) |
Apr 12, 2018 | 238.99 | 240.69 | 237.29 | 239.57 | 718,063 | +1.06(+0.44%) |
Apr 11, 2018 | 237.15 | 239.83 | 236.96 | 238.51 | 330,558 | -0.32(-0.13%) |
Apr 10, 2018 | 238.12 | 240.02 | 236.09 | 238.83 | 475,469 | +3.46(+1.47%) |
Apr 09, 2018 | 238.44 | 239.47 | 235.15 | 235.37 | 554,068 | -0.71(-0.30%) |
Apr 06, 2018 | 238.36 | 239.69 | 234.19 | 236.08 | 606,586 | -3.42(-1.43%) |
Apr 05, 2018 | 239.65 | 241.09 | 237.25 | 239.50 | 832,141 | +0.59(+0.25%) |
Apr 04, 2018 | 227.85 | 239.10 | 226.84 | 238.91 | 935,187 | +8.21(+3.56%) |
Apr 03, 2018 | 228.31 | 231.41 | 228.05 | 230.70 | 545,021 | +3.09(+1.36%) |
Apr 02, 2018 | 232.22 | 232.22 | 223.99 | 227.61 | 778,736 | -4.61(-1.99%) |
Mar 29, 2018 | 232.22 | 232.22 | 232.22 | 0 | +3.33(+1.45%) | |
Mar 28, 2018 | 227.90 | 231.52 | 227.37 | 228.89 | 687,362 | +0.99(+0.43%) |
Mar 27, 2018 | 235.36 | 235.36 | 226.62 | 227.90 | 1,193,559 | -6.30(-2.69%) |
Mar 26, 2018 | 234.59 | 237.87 | 230.95 | 234.20 | 935,644 | +3.63(+1.57%) |
Mar 23, 2018 | 240.98 | 241.60 | 230.07 | 230.57 | 1,172,643 | -9.71(-4.04%) |
Mar 22, 2018 | 246.06 | 246.98 | 239.47 | 240.28 | 761,103 | -6.82(-2.76%) |
Mar 21, 2018 | 247.18 | 249.65 | 245.69 | 247.10 | 418,087 | +0.31(+0.13%) |
Mar 20, 2018 | 243.98 | 247.11 | 243.02 | 246.79 | 671,609 | +3.77(+1.55%) |
Mar 19, 2018 | 247.02 | 247.80 | 241.83 | 243.02 | 437,085 | -4.88(-1.97%) |
Mar 16, 2018 | 246.25 | 248.74 | 245.15 | 247.90 | 500,289 | +1.50(+0.61%) |
Mar 15, 2018 | 249.36 | 250.25 | 245.56 | 246.40 | 455,743 | -2.49(-1.00%) |
Mar 14, 2018 | 251.20 | 251.28 | 247.62 | 248.89 | 499,692 | -1.70(-0.68%) |
Mar 13, 2018 | 249.81 | 253.55 | 248.91 | 250.59 | 1,104,773 | +2.66(+1.07%) |
Mar 12, 2018 | 245.00 | 248.81 | 245.00 | 247.93 | 683,641 | +2.93(+1.20%) |
Mar 09, 2018 | 241.25 | 245.08 | 239.79 | 245.00 | 590,115 | +4.92(+2.05%) |
Mar 08, 2018 | 237.66 | 240.64 | 237.66 | 240.08 | 495,923 | +2.86(+1.21%) |
Mar 07, 2018 | 241.35 | 236.99 | 237.22 | 486,082 | -4.07(-1.69%) | |
Mar 06, 2018 | 239.10 | 241.34 | 237.89 | 241.29 | 627,891 | +2.85(+1.20%) |
Mar 05, 2018 | 235.96 | 238.90 | 235.15 | 238.44 | 631,916 | +1.88(+0.79%) |
Mar 02, 2018 | 238.54 | 238.88 | 233.68 | 236.56 | 1,196,514 | -4.54(-1.88%) |
Mar 01, 2018 | 239.87 | 243.62 | 237.07 | 241.10 | 1,010,943 | +1.22(+0.51%) |
Feb 28, 2018 | 246.78 | 247.50 | 239.88 | 239.88 | 1,121,624 | -6.66(-2.70%) |
Feb 27, 2018 | 251.10 | 253.01 | 246.54 | 246.54 | 622,712 | -4.00(-1.60%) |
Feb 26, 2018 | 251.93 | 252.38 | 247.87 | 250.54 | 564,863 | -0.85(-0.34%) |
Feb 23, 2018 | 250.00 | 251.58 | 247.04 | 251.39 | 672,085 | +2.39(+0.96%) |
Feb 22, 2018 | 249.00 | 699,037 | +2.60(+1.06%) | |||
Feb 21, 2018 | 247.00 | 250.00 | 246.01 | 246.40 | 592,799 | -0.67(-0.27%) |
Feb 20, 2018 | 250.00 | 251.88 | 246.70 | 247.07 | 902,492 | -2.69(-1.08%) |
Feb 16, 2018 | 249.76 | 249.76 | 249.76 | 0 | -2.74(-1.09%) | |
Feb 15, 2018 | 254.46 | 254.46 | 250.64 | 252.50 | 867,857 | -1.00(-0.39%) |
Feb 14, 2018 | 249.49 | 253.77 | 249.23 | 253.50 | 670,320 | +2.22(+0.88%) |
Feb 13, 2018 | 253.74 | 254.35 | 249.17 | 251.28 | 960,933 | -3.27(-1.28%) |
Feb 12, 2018 | 253.02 | 257.46 | 248.28 | 254.55 | 1,524,019 | +5.09(+2.04%) |
Feb 09, 2018 | 259.00 | 261.49 | 238.63 | 249.46 | 2,167,116 | -7.11(-2.77%) |
Feb 08, 2018 | 268.25 | 255.97 | 256.57 | 1,018,033 | -11.09(-4.14%) | |
Feb 07, 2018 | 267.04 | 270.46 | 266.06 | 267.66 | 758,689 | -0.39(-0.15%) |
Feb 06, 2018 | 257.91 | 268.33 | 255.61 | 268.05 | 1,372,908 | +1.91(+0.72%) |
Feb 05, 2018 | 269.24 | 270.88 | 262.77 | 266.14 | 663,969 | -4.44(-1.64%) |
Feb 02, 2018 | 274.40 | 275.93 | 268.81 | 270.58 | 924,211 | -5.50(-1.99%) |