Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 197.82 | 198.34 | 194.09 | 194.49 | 425,522 | -2.70(-1.37%) |
Apr 27, 2018 | 199.59 | 199.75 | 195.78 | 197.19 | 289,123 | -1.87(-0.94%) |
Apr 26, 2018 | 195.15 | 199.55 | 194.74 | 199.06 | 400,947 | +4.45(+2.29%) |
Apr 25, 2018 | 193.69 | 195.25 | 191.58 | 194.61 | 324,514 | +0.76(+0.39%) |
Apr 24, 2018 | 199.08 | 201.15 | 192.34 | 193.85 | 430,588 | -3.78(-1.91%) |
Apr 23, 2018 | 197.70 | 200.35 | 196.78 | 197.63 | 212,169 | +0.88(+0.45%) |
Apr 20, 2018 | 198.27 | 199.71 | 195.81 | 196.75 | 350,758 | -1.07(-0.54%) |
Apr 19, 2018 | 200.38 | 200.51 | 196.43 | 197.82 | 340,064 | -3.02(-1.50%) |
Apr 18, 2018 | 199.66 | 202.26 | 199.00 | 200.84 | 260,050 | +1.22(+0.61%) |
Apr 17, 2018 | 196.92 | 200.51 | 196.19 | 199.62 | 441,765 | +4.00(+2.04%) |
Apr 16, 2018 | 193.44 | 197.00 | 191.32 | 195.62 | 291,686 | +3.84(+2.00%) |
Apr 13, 2018 | 194.76 | 195.01 | 190.74 | 191.78 | 301,021 | -2.43(-1.25%) |
Apr 12, 2018 | 193.13 | 195.51 | 192.89 | 194.21 | 297,204 | +1.80(+0.94%) |
Apr 11, 2018 | 191.26 | 193.87 | 190.92 | 192.41 | 275,412 | -0.85(-0.44%) |
Apr 10, 2018 | 189.30 | 194.56 | 189.06 | 193.26 | 401,321 | +6.13(+3.28%) |
Apr 09, 2018 | 186.37 | 190.18 | 185.67 | 187.13 | 352,744 | +1.57(+0.85%) |
Apr 06, 2018 | 189.76 | 191.10 | 183.86 | 185.56 | 403,597 | -5.32(-2.79%) |
Apr 05, 2018 | 192.30 | 192.99 | 189.75 | 190.88 | 363,566 | +0.05(+0.03%) |
Apr 04, 2018 | 186.40 | 191.59 | 185.51 | 190.83 | 421,228 | +2.12(+1.12%) |
Apr 03, 2018 | 187.61 | 189.35 | 186.04 | 188.71 | 604,764 | +2.09(+1.12%) |
Apr 02, 2018 | 191.29 | 191.95 | 184.48 | 186.62 | 479,157 | -4.77(-2.49%) |
Mar 29, 2018 | 191.39 | 191.39 | 191.39 | 0 | +2.60(+1.38%) | |
Mar 28, 2018 | 191.26 | 192.55 | 188.12 | 188.79 | 616,646 | -2.11(-1.11%) |
Mar 27, 2018 | 199.18 | 199.42 | 189.73 | 190.90 | 492,269 | -6.40(-3.24%) |
Mar 26, 2018 | 192.93 | 197.48 | 191.59 | 197.30 | 563,334 | +6.99(+3.67%) |
Mar 23, 2018 | 194.02 | 196.69 | 190.16 | 190.31 | 603,310 | -3.57(-1.84%) |
Mar 22, 2018 | 198.21 | 199.05 | 193.70 | 193.88 | 536,969 | -6.35(-3.17%) |
Mar 21, 2018 | 200.49 | 201.82 | 198.30 | 200.23 | 415,354 | -0.49(-0.24%) |
Mar 20, 2018 | 199.96 | 201.45 | 198.72 | 200.72 | 325,439 | +1.66(+0.83%) |
Mar 19, 2018 | 203.47 | 204.12 | 197.82 | 199.06 | 627,377 | -5.67(-2.77%) |
Mar 16, 2018 | 203.76 | 206.77 | 203.32 | 204.73 | 785,330 | +1.36(+0.67%) |
Mar 15, 2018 | 203.38 | 205.79 | 201.70 | 203.37 | 444,996 | -0.21(-0.10%) |
Mar 14, 2018 | 205.74 | 205.74 | 202.51 | 203.58 | 422,149 | -0.95(-0.46%) |
Mar 13, 2018 | 205.14 | 206.49 | 202.56 | 204.53 | 443,236 | +0.18(+0.09%) |
Mar 12, 2018 | 203.44 | 205.90 | 202.32 | 204.35 | 468,303 | +1.18(+0.58%) |
Mar 09, 2018 | 198.32 | 203.26 | 197.81 | 203.17 | 631,144 | +5.72(+2.90%) |
Mar 08, 2018 | 195.00 | 198.71 | 193.67 | 197.45 | 492,353 | +3.03(+1.56%) |
Mar 07, 2018 | 194.93 | 194.42 | 474,247 | +3.83(+2.01%) | ||
Mar 06, 2018 | 191.14 | 191.14 | 187.65 | 190.59 | 648,281 | -0.55(-0.29%) |
Mar 05, 2018 | 184.37 | 191.63 | 183.39 | 191.14 | 644,032 | +5.37(+2.89%) |
Mar 02, 2018 | 181.34 | 186.12 | 180.56 | 185.77 | 540,134 | +3.26(+1.79%) |
Mar 01, 2018 | 187.39 | 188.45 | 181.06 | 182.51 | 683,933 | -4.72(-2.52%) |
Feb 28, 2018 | 188.80 | 191.90 | 187.19 | 187.23 | 730,724 | -0.75(-0.40%) |
Feb 27, 2018 | 186.38 | 188.81 | 186.21 | 187.98 | 422,164 | +1.89(+1.02%) |
Feb 26, 2018 | 187.60 | 188.78 | 185.51 | 186.09 | 480,143 | -1.52(-0.81%) |
Feb 23, 2018 | 185.12 | 187.63 | 183.48 | 187.61 | 461,498 | +3.75(+2.04%) |
Feb 22, 2018 | 183.25 | 183.86 | 548,651 | -0.08(-0.04%) | ||
Feb 21, 2018 | 183.36 | 187.68 | 183.36 | 183.94 | 349,715 | +0.78(+0.43%) |
Feb 20, 2018 | 182.43 | 185.17 | 182.43 | 183.16 | 426,922 | +0.68(+0.37%) |
Feb 16, 2018 | 182.48 | 182.48 | 182.48 | 0 | +1.03(+0.57%) | |
Feb 15, 2018 | 179.22 | 181.52 | 178.43 | 181.45 | 591,230 | +3.19(+1.79%) |
Feb 14, 2018 | 174.35 | 179.87 | 173.63 | 178.26 | 1,003,997 | +2.87(+1.64%) |
Feb 13, 2018 | 173.93 | 176.37 | 172.37 | 175.39 | 1,200,471 | +0.33(+0.19%) |
Feb 12, 2018 | 174.42 | 177.01 | 172.51 | 175.06 | 421,891 | +2.11(+1.22%) |
Feb 09, 2018 | 170.41 | 174.43 | 166.70 | 172.95 | 726,185 | +3.67(+2.17%) |
Feb 08, 2018 | 175.70 | 176.52 | 169.20 | 169.28 | 813,876 | -7.55(-4.27%) |
Feb 07, 2018 | 179.58 | 180.43 | 178.25 | 176.83 | 681,545 | -3.22(-1.79%) |
Feb 06, 2018 | 177.30 | 180.44 | 173.40 | 180.05 | 1,366,608 | -1.75(-0.96%) |
Feb 05, 2018 | 182.50 | 184.40 | 179.56 | 181.80 | 1,226,758 | -4.56(-2.45%) |
Feb 02, 2018 | 193.53 | 195.66 | 186.23 | 186.36 | 770,643 | -7.59(-3.91%) |