Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 208.46 | 208.80 | 205.77 | 207.28 | 499,202 | -0.45(-0.22%) |
Apr 27, 2018 | 206.97 | 208.34 | 206.45 | 207.73 | 545,224 | +1.67(+0.81%) |
Apr 26, 2018 | 202.71 | 206.59 | 202.37 | 206.06 | 469,905 | +4.77(+2.37%) |
Apr 25, 2018 | 205.92 | 206.16 | 200.44 | 201.29 | 496,957 | -4.47(-2.17%) |
Apr 24, 2018 | 207.88 | 209.25 | 203.95 | 205.76 | 496,658 | -0.63(-0.31%) |
Apr 23, 2018 | 209.61 | 211.97 | 204.53 | 206.39 | 460,362 | -2.56(-1.23%) |
Apr 20, 2018 | 209.71 | 210.28 | 206.68 | 208.95 | 890,597 | -0.74(-0.35%) |
Apr 19, 2018 | 210.39 | 211.95 | 209.46 | 209.69 | 356,111 | -1.20(-0.57%) |
Apr 18, 2018 | 209.76 | 212.49 | 208.31 | 210.89 | 755,866 | +1.84(+0.88%) |
Apr 17, 2018 | 204.72 | 209.22 | 203.84 | 209.05 | 1,038,686 | +6.22(+3.07%) |
Apr 16, 2018 | 202.89 | 203.40 | 201.58 | 202.83 | 452,764 | +1.85(+0.92%) |
Apr 13, 2018 | 202.16 | 203.20 | 199.46 | 200.98 | 345,267 | +0.30(+0.15%) |
Apr 12, 2018 | 201.13 | 202.00 | 200.44 | 200.68 | 310,791 | +0.61(+0.30%) |
Apr 11, 2018 | 198.79 | 202.00 | 198.79 | 200.07 | 303,025 | -0.12(-0.06%) |
Apr 10, 2018 | 198.64 | 200.73 | 198.16 | 200.19 | 313,561 | +3.70(+1.88%) |
Apr 09, 2018 | 198.20 | 199.90 | 196.49 | 196.49 | 215,947 | +0.15(+0.08%) |
Apr 06, 2018 | 199.29 | 200.45 | 195.38 | 196.34 | 272,930 | -3.87(-1.93%) |
Apr 05, 2018 | 200.64 | 202.61 | 199.90 | 200.21 | 277,843 | +1.00(+0.50%) |
Apr 04, 2018 | 195.58 | 199.91 | 194.20 | 199.21 | 408,199 | +0.08(+0.04%) |
Apr 03, 2018 | 199.09 | 200.27 | 196.84 | 199.13 | 386,752 | +0.97(+0.49%) |
Apr 02, 2018 | 201.93 | 202.40 | 195.98 | 198.16 | 476,559 | -4.34(-2.14%) |
Mar 29, 2018 | 202.50 | 202.50 | 202.50 | 0 | +5.87(+2.99%) | |
Mar 28, 2018 | 198.00 | 198.53 | 194.17 | 196.63 | 412,657 | -1.98(-1.00%) |
Mar 27, 2018 | 203.44 | 203.90 | 197.99 | 198.61 | 431,885 | -3.58(-1.77%) |
Mar 26, 2018 | 200.54 | 202.69 | 198.74 | 202.19 | 447,815 | +3.96(+2.00%) |
Mar 23, 2018 | 202.53 | 204.39 | 198.03 | 198.23 | 576,874 | -4.61(-2.27%) |
Mar 22, 2018 | 205.79 | 208.78 | 202.81 | 202.84 | 576,890 | -5.80(-2.78%) |
Mar 21, 2018 | 210.41 | 211.87 | 208.37 | 208.64 | 496,865 | +0.35(+0.17%) |
Mar 20, 2018 | 205.49 | 209.90 | 203.65 | 208.29 | 372,254 | +3.16(+1.54%) |
Mar 19, 2018 | 208.30 | 208.30 | 202.83 | 205.13 | 392,989 | -3.88(-1.86%) |
Mar 16, 2018 | 206.69 | 209.09 | 205.59 | 209.01 | 336,748 | +2.23(+1.08%) |
Mar 15, 2018 | 208.00 | 208.89 | 205.98 | 206.78 | 281,743 | -1.12(-0.54%) |
Mar 14, 2018 | 208.83 | 208.92 | 206.32 | 207.90 | 431,158 | +0.10(+0.05%) |
Mar 13, 2018 | 210.00 | 210.00 | 206.21 | 207.80 | 357,224 | -0.89(-0.43%) |
Mar 12, 2018 | 209.43 | 210.21 | 208.24 | 208.69 | 283,679 | -0.71(-0.34%) |
Mar 09, 2018 | 207.64 | 210.94 | 206.82 | 209.40 | 388,783 | +2.88(+1.39%) |
Mar 08, 2018 | 206.31 | 207.52 | 204.65 | 206.52 | 362,240 | +1.36(+0.66%) |
Mar 07, 2018 | 205.94 | 205.16 | 394,024 | +1.74(+0.86%) | ||
Mar 06, 2018 | 204.24 | 204.55 | 202.26 | 203.42 | 394,479 | -0.28(-0.14%) |
Mar 05, 2018 | 201.00 | 205.54 | 199.78 | 203.70 | 471,250 | +2.25(+1.12%) |
Mar 02, 2018 | 198.38 | 201.70 | 196.90 | 201.45 | 527,782 | +1.70(+0.85%) |
Mar 01, 2018 | 200.11 | 201.37 | 197.29 | 199.75 | 859,051 | -0.18(-0.09%) |
Feb 28, 2018 | 202.41 | 203.92 | 199.83 | 199.93 | 510,022 | -1.39(-0.69%) |
Feb 27, 2018 | 204.33 | 204.97 | 200.88 | 201.32 | 598,527 | -2.64(-1.29%) |
Feb 26, 2018 | 206.56 | 206.74 | 202.75 | 203.96 | 547,061 | -2.22(-1.08%) |
Feb 23, 2018 | 204.53 | 207.12 | 203.25 | 206.18 | 519,085 | +2.11(+1.03%) |
Feb 22, 2018 | 202.89 | 204.07 | 492,409 | +0.43(+0.21%) | ||
Feb 21, 2018 | 199.02 | 207.17 | 199.02 | 203.64 | 758,812 | +4.19(+2.10%) |
Feb 20, 2018 | 197.94 | 201.64 | 197.87 | 199.45 | 820,754 | +0.85(+0.43%) |
Feb 16, 2018 | 198.60 | 198.60 | 198.60 | 0 | +2.24(+1.14%) | |
Feb 15, 2018 | 196.73 | 194.52 | 196.36 | 610,475 | +1.59(+0.82%) | |
Feb 14, 2018 | 193.34 | 195.59 | 191.10 | 194.77 | 714,175 | +0.57(+0.29%) |
Feb 13, 2018 | 192.90 | 194.56 | 190.39 | 194.20 | 723,907 | +1.51(+0.78%) |
Feb 12, 2018 | 191.94 | 193.71 | 189.46 | 192.69 | 813,378 | +2.77(+1.46%) |
Feb 09, 2018 | 192.40 | 198.01 | 182.50 | 189.92 | 1,637,377 | -4.69(-2.41%) |
Feb 08, 2018 | 203.98 | 204.76 | 194.59 | 194.61 | 1,208,419 | -8.71(-4.28%) |
Feb 07, 2018 | 203.40 | 208.26 | 200.92 | 203.32 | 810,608 | -0.13(-0.06%) |
Feb 06, 2018 | 196.81 | 205.72 | 196.12 | 203.45 | 775,812 | +1.43(+0.71%) |
Feb 05, 2018 | 206.70 | 209.21 | 199.46 | 202.02 | 556,631 | -5.49(-2.65%) |
Feb 02, 2018 | 209.99 | 211.22 | 207.00 | 207.51 | 362,575 | -3.74(-1.77%) |