Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 258.63 | 258.63 | 249.60 | 249.85 | 1,103,482 | -8.05(-3.12%) |
Apr 27, 2018 | 259.99 | 260.84 | 251.48 | 257.90 | 981,712 | -1.99(-0.77%) |
Apr 26, 2018 | 261.99 | 266.10 | 242.71 | 259.89 | 2,927,739 | +14.26(+5.81%) |
Apr 25, 2018 | 238.47 | 245.78 | 234.40 | 245.63 | 1,297,648 | +5.97(+2.49%) |
Apr 24, 2018 | 248.62 | 251.47 | 235.82 | 239.66 | 1,267,377 | -7.54(-3.05%) |
Apr 23, 2018 | 248.63 | 251.37 | 245.01 | 247.20 | 846,464 | +0.13(+0.05%) |
Apr 20, 2018 | 253.38 | 256.66 | 245.41 | 247.07 | 1,323,286 | -5.71(-2.26%) |
Apr 19, 2018 | 265.82 | 267.01 | 250.27 | 252.78 | 2,458,345 | -24.27(-8.76%) |
Apr 18, 2018 | 274.00 | 280.23 | 270.57 | 277.05 | 884,159 | +4.40(+1.61%) |
Apr 17, 2018 | 269.17 | 274.52 | 267.78 | 272.65 | 958,148 | +7.15(+2.69%) |
Apr 16, 2018 | 264.77 | 268.32 | 263.02 | 265.50 | 533,568 | +3.78(+1.44%) |
Apr 13, 2018 | 266.22 | 267.21 | 259.50 | 261.72 | 594,139 | -2.04(-0.77%) |
Apr 12, 2018 | 259.62 | 264.88 | 258.47 | 263.76 | 579,685 | +6.74(+2.62%) |
Apr 11, 2018 | 255.58 | 260.46 | 254.53 | 257.02 | 490,842 | -1.25(-0.48%) |
Apr 10, 2018 | 254.17 | 259.96 | 252.34 | 258.27 | 942,491 | +9.21(+3.70%) |
Apr 09, 2018 | 248.37 | 255.26 | 247.62 | 249.06 | 578,463 | +3.83(+1.56%) |
Apr 06, 2018 | 252.40 | 255.72 | 243.20 | 245.23 | 909,745 | -10.12(-3.96%) |
Apr 05, 2018 | 251.32 | 259.73 | 251.32 | 255.35 | 1,015,108 | +6.42(+2.58%) |
Apr 04, 2018 | 239.72 | 250.01 | 238.50 | 248.93 | 752,945 | +5.31(+2.18%) |
Apr 03, 2018 | 244.01 | 248.09 | 240.08 | 243.62 | 847,271 | +0.93(+0.38%) |
Apr 02, 2018 | 251.00 | 254.80 | 238.17 | 242.69 | 927,835 | -8.44(-3.36%) |
Mar 29, 2018 | 251.13 | 251.13 | 251.13 | 0 | +6.71(+2.75%) | |
Mar 28, 2018 | 248.52 | 248.90 | 241.03 | 244.42 | 1,175,005 | -3.88(-1.56%) |
Mar 27, 2018 | 263.98 | 264.74 | 245.82 | 248.30 | 1,041,688 | -13.22(-5.06%) |
Mar 26, 2018 | 254.00 | 261.87 | 250.15 | 261.52 | 893,474 | +10.60(+4.22%) |
Mar 23, 2018 | 260.13 | 265.84 | 250.28 | 250.92 | 996,912 | -9.21(-3.54%) |
Mar 22, 2018 | 266.55 | 269.80 | 260.00 | 260.13 | 714,004 | -10.01(-3.71%) |
Mar 21, 2018 | 270.67 | 271.99 | 267.20 | 270.14 | 578,267 | -0.26(-0.10%) |
Mar 20, 2018 | 266.92 | 270.67 | 264.77 | 270.40 | 542,791 | +5.01(+1.89%) |
Mar 19, 2018 | 268.65 | 274.40 | 262.13 | 265.39 | 867,975 | -5.02(-1.86%) |
Mar 16, 2018 | 273.76 | 274.15 | 267.57 | 270.41 | 810,140 | -2.46(-0.90%) |
Mar 15, 2018 | 272.23 | 276.14 | 269.76 | 272.87 | 719,162 | +0.39(+0.14%) |
Mar 14, 2018 | 271.29 | 274.07 | 269.27 | 272.48 | 612,009 | +2.77(+1.03%) |
Mar 13, 2018 | 276.56 | 276.98 | 267.29 | 269.71 | 854,297 | -5.90(-2.14%) |
Mar 12, 2018 | 272.07 | 277.31 | 271.13 | 275.61 | 827,123 | +3.87(+1.42%) |
Mar 09, 2018 | 270.00 | 273.22 | 269.99 | 271.74 | 854,946 | +3.56(+1.33%) |
Mar 08, 2018 | 264.92 | 268.69 | 263.57 | 268.18 | 622,822 | +5.28(+2.01%) |
Mar 07, 2018 | 263.92 | 262.90 | 679,192 | +6.93(+2.71%) | ||
Mar 06, 2018 | 256.01 | 257.39 | 252.16 | 255.97 | 739,487 | +0.48(+0.19%) |
Mar 05, 2018 | 252.84 | 256.64 | 247.64 | 255.49 | 818,241 | +1.78(+0.70%) |
Mar 02, 2018 | 243.65 | 254.89 | 241.30 | 253.71 | 1,016,135 | +8.16(+3.32%) |
Mar 01, 2018 | 255.00 | 259.84 | 244.15 | 245.55 | 1,833,322 | -16.97(-6.46%) |
Feb 28, 2018 | 264.90 | 267.78 | 262.44 | 262.52 | 657,310 | -1.35(-0.51%) |
Feb 27, 2018 | 265.48 | 267.27 | 263.50 | 263.87 | 635,565 | -2.71(-1.02%) |
Feb 26, 2018 | 266.80 | 268.40 | 262.42 | 266.58 | 722,093 | +1.51(+0.57%) |
Feb 23, 2018 | 261.99 | 266.80 | 258.14 | 265.07 | 939,952 | +5.39(+2.08%) |
Feb 22, 2018 | 262.33 | 253.75 | 259.68 | 1,084,802 | +7.54(+2.99%) | |
Feb 21, 2018 | 255.36 | 262.82 | 252.00 | 252.14 | 1,085,966 | -3.31(-1.30%) |
Feb 20, 2018 | 250.57 | 258.72 | 250.50 | 255.45 | 1,138,832 | +3.95(+1.57%) |
Feb 16, 2018 | 251.50 | 251.50 | 251.50 | 0 | -1.27(-0.50%) | |
Feb 15, 2018 | 253.71 | 246.00 | 252.77 | 1,410,712 | +6.43(+2.61%) | |
Feb 14, 2018 | 246.90 | 231.35 | 246.34 | 1,214,324 | +12.61(+5.40%) | |
Feb 13, 2018 | 236.70 | 233.73 | 724,301 | +0.60(+0.26%) | ||
Feb 12, 2018 | 233.25 | 235.00 | 226.34 | 233.13 | 1,206,549 | +3.76(+1.64%) |
Feb 09, 2018 | 223.75 | 232.41 | 219.11 | 229.37 | 1,549,902 | +8.66(+3.92%) |
Feb 08, 2018 | 233.57 | 233.96 | 220.70 | 220.71 | 1,918,155 | -13.62(-5.81%) |
Feb 07, 2018 | 241.00 | 242.22 | 233.60 | 234.33 | 1,160,371 | -7.12(-2.95%) |
Feb 06, 2018 | 232.71 | 245.65 | 228.00 | 241.45 | 2,283,401 | -4.52(-1.84%) |
Feb 05, 2018 | 252.21 | 255.46 | 241.66 | 245.97 | 1,866,616 | -11.41(-4.43%) |
Feb 02, 2018 | 251.57 | 262.57 | 250.93 | 257.38 | 1,622,810 | +1.81(+0.71%) |