Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 201.63 | 201.63 | 199.51 | 199.99 | 278,950 | -1.26(-0.63%) |
Apr 27, 2018 | 200.99 | 201.97 | 199.29 | 201.25 | 169,771 | +0.64(+0.32%) |
Apr 26, 2018 | 201.48 | 201.91 | 200.00 | 200.62 | 210,474 | -0.08(-0.04%) |
Apr 25, 2018 | 201.25 | 202.47 | 200.43 | 200.69 | 210,681 | -0.67(-0.33%) |
Apr 24, 2018 | 204.27 | 204.91 | 201.06 | 201.37 | 221,962 | -2.22(-1.09%) |
Apr 23, 2018 | 202.20 | 206.02 | 202.20 | 203.59 | 388,334 | +1.81(+0.90%) |
Apr 20, 2018 | 201.92 | 202.57 | 200.43 | 201.78 | 323,488 | -0.23(-0.11%) |
Apr 19, 2018 | 198.63 | 203.56 | 197.55 | 202.00 | 513,664 | +4.24(+2.14%) |
Apr 18, 2018 | 200.39 | 201.03 | 197.76 | 197.76 | 251,794 | -1.83(-0.92%) |
Apr 17, 2018 | 198.12 | 200.55 | 196.93 | 199.59 | 314,668 | +2.96(+1.50%) |
Apr 16, 2018 | 195.57 | 196.98 | 194.52 | 196.64 | 288,123 | +1.79(+0.92%) |
Apr 13, 2018 | 198.16 | 198.16 | 194.07 | 194.85 | 327,268 | -2.14(-1.08%) |
Apr 12, 2018 | 199.20 | 200.10 | 196.90 | 196.99 | 251,467 | -1.81(-0.91%) |
Apr 11, 2018 | 197.63 | 199.38 | 197.37 | 198.80 | 267,518 | +0.59(+0.30%) |
Apr 10, 2018 | 198.74 | 202.63 | 197.96 | 198.21 | 476,624 | +1.88(+0.96%) |
Apr 09, 2018 | 196.31 | 197.57 | 195.47 | 196.32 | 294,338 | +1.08(+0.55%) |
Apr 06, 2018 | 198.61 | 199.47 | 193.93 | 195.24 | 315,131 | -4.40(-2.20%) |
Apr 05, 2018 | 197.67 | 200.89 | 197.67 | 199.64 | 344,621 | +2.86(+1.45%) |
Apr 04, 2018 | 191.42 | 197.53 | 191.42 | 196.78 | 285,674 | +2.34(+1.20%) |
Apr 03, 2018 | 192.29 | 195.40 | 189.94 | 194.44 | 351,509 | +3.21(+1.68%) |
Apr 02, 2018 | 194.08 | 196.79 | 189.47 | 191.23 | 367,955 | -2.12(-1.10%) |
Mar 29, 2018 | 193.35 | 193.35 | 193.35 | 0 | -1.77(-0.91%) | |
Mar 28, 2018 | 195.12 | 196.87 | 194.16 | 195.12 | 277,004 | +0.78(+0.40%) |
Mar 27, 2018 | 198.60 | 199.09 | 193.79 | 194.34 | 380,413 | -3.55(-1.79%) |
Mar 26, 2018 | 195.52 | 198.78 | 194.40 | 197.88 | 434,945 | +4.13(+2.13%) |
Mar 23, 2018 | 197.32 | 197.84 | 192.76 | 193.75 | 649,810 | -3.74(-1.90%) |
Mar 22, 2018 | 198.41 | 203.11 | 197.13 | 197.49 | 596,578 | -1.52(-0.76%) |
Mar 21, 2018 | 199.95 | 201.52 | 198.47 | 199.01 | 499,776 | -0.69(-0.35%) |
Mar 20, 2018 | 197.80 | 201.25 | 197.51 | 199.70 | 426,443 | +2.43(+1.23%) |
Mar 19, 2018 | 196.51 | 198.09 | 194.95 | 197.28 | 333,195 | +0.69(+0.35%) |
Mar 16, 2018 | 196.12 | 197.49 | 195.32 | 196.58 | 374,063 | +1.15(+0.59%) |
Mar 15, 2018 | 193.85 | 195.87 | 193.44 | 195.43 | 434,011 | +2.17(+1.13%) |
Mar 14, 2018 | 192.17 | 193.92 | 190.84 | 193.26 | 439,860 | +1.46(+0.76%) |
Mar 13, 2018 | 194.58 | 196.51 | 190.96 | 191.79 | 427,634 | -1.78(-0.92%) |
Mar 12, 2018 | 197.29 | 197.75 | 192.35 | 193.57 | 705,014 | -3.09(-1.57%) |
Mar 09, 2018 | 197.97 | 201.50 | 195.79 | 196.66 | 710,799 | -1.33(-0.67%) |
Mar 08, 2018 | 200.82 | 187.84 | 198.00 | 1,442,927 | +10.15(+5.41%) | |
Mar 07, 2018 | 188.55 | 187.84 | 717,878 | +2.80(+1.51%) | ||
Mar 06, 2018 | 183.41 | 185.97 | 183.11 | 185.04 | 761,512 | +1.67(+0.91%) |
Mar 05, 2018 | 179.42 | 183.72 | 179.26 | 183.37 | 415,763 | +2.59(+1.43%) |
Mar 02, 2018 | 178.28 | 181.92 | 176.03 | 180.78 | 531,610 | +1.03(+0.57%) |
Mar 01, 2018 | 178.17 | 180.10 | 176.76 | 179.75 | 373,211 | +1.39(+0.78%) |
Feb 28, 2018 | 182.87 | 183.34 | 177.84 | 178.36 | 536,497 | -3.02(-1.67%) |
Feb 27, 2018 | 183.81 | 184.46 | 181.31 | 181.39 | 351,979 | -2.32(-1.26%) |
Feb 26, 2018 | 182.69 | 185.04 | 181.60 | 183.71 | 480,666 | +1.14(+0.63%) |
Feb 23, 2018 | 183.81 | 184.22 | 179.51 | 182.57 | 581,350 | -0.85(-0.46%) |
Feb 22, 2018 | 182.89 | 183.41 | 811,329 | -3.82(-2.04%) | ||
Feb 21, 2018 | 187.06 | 189.15 | 187.06 | 187.24 | 359,909 | +0.09(+0.05%) |
Feb 20, 2018 | 186.04 | 187.99 | 185.14 | 187.14 | 402,761 | -0.03(-0.02%) |
Feb 16, 2018 | 187.18 | 187.18 | 187.18 | 0 | +1.59(+0.86%) | |
Feb 15, 2018 | 185.19 | 185.83 | 182.59 | 185.58 | 384,137 | +1.66(+0.90%) |
Feb 14, 2018 | 182.91 | 185.63 | 182.65 | 183.93 | 389,508 | -0.19(-0.10%) |
Feb 13, 2018 | 181.84 | 184.31 | 181.47 | 184.12 | 331,321 | +1.52(+0.84%) |
Feb 12, 2018 | 179.72 | 182.88 | 179.58 | 182.59 | 517,348 | +4.14(+2.32%) |
Feb 09, 2018 | 179.75 | 181.50 | 173.87 | 178.45 | 540,355 | -0.09(-0.05%) |
Feb 08, 2018 | 185.36 | 186.04 | 178.48 | 178.54 | 476,471 | -7.09(-3.82%) |
Feb 07, 2018 | 183.77 | 186.87 | 183.77 | 185.62 | 370,712 | +2.00(+1.09%) |
Feb 06, 2018 | 180.39 | 186.31 | 180.21 | 183.62 | 684,712 | -2.72(-1.46%) |
Feb 05, 2018 | 187.20 | 187.71 | 183.09 | 186.34 | 462,744 | -2.51(-1.33%) |
Feb 02, 2018 | 193.45 | 194.47 | 189.16 | 188.86 | 325,595 | -5.68(-2.92%) |