Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 208.90 | 210.72 | 206.52 | 206.62 | 3,218,119 | -1.27(-0.61%) |
Apr 27, 2018 | 208.06 | 209.74 | 207.21 | 207.89 | 2,464,770 | -0.25(-0.12%) |
Apr 26, 2018 | 207.43 | 209.50 | 206.34 | 208.14 | 3,333,422 | +0.75(+0.36%) |
Apr 25, 2018 | 209.96 | 210.20 | 205.90 | 207.40 | 5,814,336 | -2.83(-1.34%) |
Apr 24, 2018 | 215.71 | 216.00 | 208.10 | 210.22 | 5,426,697 | -3.62(-1.69%) |
Apr 23, 2018 | 218.17 | 219.12 | 213.43 | 213.84 | 4,355,131 | -4.59(-2.10%) |
Apr 20, 2018 | 220.29 | 221.66 | 218.01 | 218.43 | 3,380,482 | -1.92(-0.87%) |
Apr 19, 2018 | 220.20 | 222.07 | 219.19 | 220.35 | 4,602,239 | +0.15(+0.07%) |
Apr 18, 2018 | 220.98 | 222.82 | 218.68 | 220.20 | 5,219,147 | +0.32(+0.15%) |
Apr 17, 2018 | 226.79 | 227.35 | 218.76 | 219.88 | 11,687,970 | -3.69(-1.65%) |
Apr 16, 2018 | 222.91 | 225.97 | 222.51 | 223.56 | 3,752,990 | +1.70(+0.77%) |
Apr 13, 2018 | 227.08 | 227.57 | 220.67 | 221.86 | 3,490,681 | -3.18(-1.41%) |
Apr 12, 2018 | 222.17 | 226.03 | 221.16 | 225.05 | 3,526,705 | +5.76(+2.63%) |
Apr 11, 2018 | 218.98 | 220.92 | 216.55 | 219.28 | 3,830,504 | -3.15(-1.41%) |
Apr 10, 2018 | 223.63 | 225.31 | 221.89 | 222.43 | 3,822,372 | +3.80(+1.74%) |
Apr 09, 2018 | 218.01 | 223.23 | 216.01 | 218.63 | 3,756,051 | +1.93(+0.89%) |
Apr 06, 2018 | 218.01 | 221.36 | 213.85 | 216.71 | 4,177,896 | -5.06(-2.28%) |
Apr 05, 2018 | 220.63 | 223.67 | 219.68 | 221.77 | 2,219,574 | +2.77(+1.26%) |
Apr 04, 2018 | 213.01 | 219.52 | 211.97 | 219.00 | 3,290,499 | +1.77(+0.81%) |
Apr 03, 2018 | 215.53 | 217.50 | 213.18 | 217.24 | 2,870,028 | +2.80(+1.31%) |
Apr 02, 2018 | 217.82 | 218.99 | 211.33 | 214.44 | 3,955,924 | -3.91(-1.79%) |
Mar 29, 2018 | 218.34 | 218.34 | 218.34 | 0 | +2.16(+1.00%) | |
Mar 28, 2018 | 215.68 | 217.80 | 211.85 | 216.19 | 3,068,399 | +1.83(+0.85%) |
Mar 27, 2018 | 221.84 | 222.85 | 212.93 | 214.36 | 3,438,654 | -6.61(-2.99%) |
Mar 26, 2018 | 217.30 | 221.37 | 215.39 | 220.96 | 4,365,625 | +8.34(+3.92%) |
Mar 23, 2018 | 219.88 | 221.03 | 212.34 | 212.62 | 4,192,095 | -6.36(-2.91%) |
Mar 22, 2018 | 224.03 | 226.11 | 218.62 | 218.99 | 5,177,903 | -8.02(-3.53%) |
Mar 21, 2018 | 228.01 | 231.03 | 225.67 | 227.00 | 3,249,427 | -1.16(-0.51%) |
Mar 20, 2018 | 228.25 | 229.42 | 227.04 | 228.17 | 1,747,257 | +0.57(+0.25%) |
Mar 19, 2018 | 231.46 | 231.90 | 224.94 | 227.59 | 2,798,775 | -4.40(-1.89%) |
Mar 16, 2018 | 230.61 | 233.94 | 230.02 | 231.99 | 4,745,911 | +0.86(+0.37%) |
Mar 15, 2018 | 230.36 | 233.20 | 230.04 | 231.13 | 2,598,530 | +1.89(+0.82%) |
Mar 14, 2018 | 234.42 | 234.75 | 229.13 | 229.24 | 2,857,717 | -3.55(-1.53%) |
Mar 13, 2018 | 237.83 | 238.43 | 231.85 | 232.80 | 2,639,320 | -4.21(-1.77%) |
Mar 12, 2018 | 234.94 | 238.67 | 234.74 | 237.00 | 3,536,030 | +2.26(+0.96%) |
Mar 09, 2018 | 232.94 | 235.02 | 231.50 | 234.74 | 5,087,581 | +3.84(+1.66%) |
Mar 08, 2018 | 231.02 | 232.42 | 227.68 | 230.90 | 2,869,550 | +0.86(+0.37%) |
Mar 07, 2018 | 230.98 | 226.22 | 230.04 | 2,893,812 | -1.37(-0.59%) | |
Mar 06, 2018 | 229.54 | 232.22 | 228.18 | 231.41 | 2,547,987 | +3.30(+1.45%) |
Mar 05, 2018 | 222.33 | 229.35 | 222.14 | 228.11 | 2,821,126 | +4.33(+1.94%) |
Mar 02, 2018 | 221.07 | 224.74 | 218.55 | 223.77 | 3,602,170 | +1.16(+0.52%) |
Mar 01, 2018 | 227.66 | 228.48 | 222.11 | 222.61 | 4,016,816 | -5.33(-2.34%) |
Feb 28, 2018 | 233.32 | 233.63 | 227.63 | 227.94 | 3,580,601 | -3.68(-1.59%) |
Feb 27, 2018 | 234.28 | 236.11 | 231.63 | 231.63 | 3,632,278 | -2.88(-1.23%) |
Feb 26, 2018 | 231.25 | 234.95 | 230.62 | 234.50 | 3,178,952 | +3.88(+1.68%) |
Feb 23, 2018 | 227.36 | 230.81 | 226.84 | 230.62 | 2,899,999 | +4.62(+2.04%) |
Feb 22, 2018 | 225.39 | 226.01 | 3,098,511 | -1.70(-0.75%) | ||
Feb 21, 2018 | 228.16 | 233.42 | 227.48 | 227.71 | 3,489,908 | -1.29(-0.56%) |
Feb 20, 2018 | 230.73 | 232.42 | 227.63 | 229.00 | 3,028,661 | -2.36(-1.02%) |
Feb 16, 2018 | 231.36 | 231.36 | 231.36 | 0 | -0.05(-0.02%) | |
Feb 15, 2018 | 229.75 | 231.69 | 227.29 | 231.41 | 4,073,936 | +4.41(+1.94%) |
Feb 14, 2018 | 220.45 | 227.11 | 220.00 | 227.00 | 4,387,932 | +6.09(+2.76%) |
Feb 13, 2018 | 217.86 | 221.66 | 216.84 | 220.91 | 3,123,639 | +2.05(+0.94%) |
Feb 12, 2018 | 217.12 | 221.44 | 215.10 | 218.86 | 4,269,244 | +3.34(+1.55%) |
Feb 09, 2018 | 215.80 | 217.57 | 206.87 | 215.52 | 6,915,602 | +2.55(+1.20%) |
Feb 08, 2018 | 222.98 | 223.72 | 212.71 | 212.97 | 4,815,695 | -9.29(-4.18%) |
Feb 07, 2018 | 221.23 | 223.81 | 221.02 | 222.26 | 4,768,686 | -1.38(-0.62%) |
Feb 06, 2018 | 211.12 | 223.69 | 209.31 | 223.65 | 7,795,199 | +5.83(+2.68%) |
Feb 05, 2018 | 222.62 | 227.04 | 208.80 | 217.82 | 7,519,979 | -6.99(-3.11%) |
Feb 02, 2018 | 233.42 | 234.93 | 224.21 | 224.81 | 6,840,839 | -10.54(-4.48%) |