Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 210.72 | 211.34 | 207.64 | 207.69 | 1,512,248 | -2.14(-1.02%) |
Apr 27, 2018 | 208.57 | 210.12 | 207.46 | 209.83 | 1,046,761 | +1.23(+0.59%) |
Apr 26, 2018 | 206.20 | 208.87 | 205.42 | 208.60 | 991,535 | +3.05(+1.48%) |
Apr 25, 2018 | 206.02 | 206.81 | 203.97 | 205.56 | 1,253,025 | -1.25(-0.60%) |
Apr 24, 2018 | 209.38 | 210.38 | 204.87 | 206.80 | 1,165,646 | -1.92(-0.92%) |
Apr 23, 2018 | 209.47 | 209.60 | 207.64 | 208.72 | 835,532 | +0.12(+0.06%) |
Apr 20, 2018 | 211.23 | 211.27 | 207.85 | 208.59 | 1,119,130 | -2.11(-1.00%) |
Apr 19, 2018 | 209.96 | 211.50 | 209.43 | 210.71 | 1,165,062 | +0.76(+0.36%) |
Apr 18, 2018 | 209.53 | 210.49 | 208.39 | 209.95 | 842,214 | +0.86(+0.41%) |
Apr 17, 2018 | 206.85 | 209.60 | 205.47 | 209.09 | 1,239,079 | +3.46(+1.68%) |
Apr 16, 2018 | 203.20 | 207.18 | 202.64 | 205.63 | 1,313,861 | +3.76(+1.86%) |
Apr 13, 2018 | 201.12 | 202.83 | 200.32 | 201.87 | 1,074,206 | +1.72(+0.86%) |
Apr 12, 2018 | 200.49 | 201.21 | 199.37 | 200.15 | 1,038,083 | +1.20(+0.60%) |
Apr 11, 2018 | 198.99 | 200.01 | 198.00 | 198.95 | 968,309 | -1.38(-0.69%) |
Apr 10, 2018 | 198.37 | 203.01 | 198.12 | 200.33 | 1,899,102 | +5.60(+2.87%) |
Apr 09, 2018 | 193.67 | 197.31 | 193.20 | 194.73 | 1,315,316 | +1.70(+0.88%) |
Apr 06, 2018 | 195.77 | 196.85 | 190.07 | 193.03 | 1,474,361 | -4.15(-2.10%) |
Apr 05, 2018 | 196.90 | 197.59 | 195.32 | 197.17 | 1,164,850 | +1.21(+0.62%) |
Apr 04, 2018 | 192.15 | 196.25 | 191.11 | 195.96 | 1,768,020 | +1.75(+0.90%) |
Apr 03, 2018 | 191.57 | 194.38 | 189.75 | 194.21 | 1,633,286 | +3.15(+1.65%) |
Apr 02, 2018 | 193.47 | 193.99 | 188.29 | 191.06 | 1,672,434 | -3.04(-1.57%) |
Mar 29, 2018 | 194.10 | 194.10 | 194.10 | 0 | +3.82(+2.01%) | |
Mar 28, 2018 | 191.51 | 192.46 | 189.71 | 190.28 | 1,073,941 | -0.53(-0.28%) |
Mar 27, 2018 | 193.30 | 194.37 | 189.64 | 190.81 | 1,520,351 | -2.00(-1.04%) |
Mar 26, 2018 | 190.76 | 193.12 | 189.07 | 192.80 | 1,283,134 | +4.16(+2.21%) |
Mar 23, 2018 | 191.81 | 192.77 | 188.45 | 188.64 | 1,967,804 | -2.37(-1.24%) |
Mar 22, 2018 | 194.77 | 196.44 | 190.92 | 191.01 | 1,137,800 | -4.70(-2.40%) |
Mar 21, 2018 | 197.41 | 197.65 | 195.19 | 195.71 | 841,822 | -1.25(-0.64%) |
Mar 20, 2018 | 197.28 | 198.03 | 196.12 | 196.97 | 799,866 | +0.33(+0.17%) |
Mar 19, 2018 | 199.93 | 200.24 | 195.33 | 196.64 | 1,297,170 | -3.35(-1.68%) |
Mar 16, 2018 | 200.99 | 201.54 | 199.92 | 199.99 | 1,620,396 | -0.79(-0.39%) |
Mar 15, 2018 | 200.61 | 202.45 | 199.71 | 200.77 | 999,604 | +0.56(+0.28%) |
Mar 14, 2018 | 201.14 | 201.47 | 199.00 | 200.21 | 1,467,508 | -0.29(-0.15%) |
Mar 13, 2018 | 203.31 | 203.39 | 200.28 | 200.50 | 1,066,984 | -1.48(-0.73%) |
Mar 12, 2018 | 203.78 | 204.04 | 201.75 | 201.98 | 1,186,862 | -0.56(-0.27%) |
Mar 09, 2018 | 201.05 | 203.55 | 199.29 | 202.54 | 1,632,066 | +2.40(+1.20%) |
Mar 08, 2018 | 196.09 | 200.64 | 196.08 | 200.14 | 1,252,022 | +4.56(+2.33%) |
Mar 07, 2018 | 195.94 | 195.58 | 1,134,060 | +1.91(+0.99%) | ||
Mar 06, 2018 | 194.53 | 195.87 | 192.15 | 193.67 | 1,637,650 | -0.28(-0.14%) |
Mar 05, 2018 | 193.70 | 194.89 | 192.15 | 193.94 | 1,991,539 | -0.34(-0.18%) |
Mar 02, 2018 | 193.37 | 195.25 | 192.98 | 194.28 | 1,136,060 | -0.42(-0.22%) |
Mar 01, 2018 | 197.81 | 198.00 | 192.33 | 194.70 | 1,727,855 | -3.48(-1.76%) |
Feb 28, 2018 | 201.12 | 203.43 | 198.08 | 198.19 | 1,461,779 | -2.70(-1.35%) |
Feb 27, 2018 | 201.39 | 203.83 | 200.89 | 200.89 | 1,477,937 | +0.02(+0.01%) |
Feb 26, 2018 | 197.80 | 201.09 | 197.38 | 200.87 | 1,350,727 | +4.19(+2.13%) |
Feb 23, 2018 | 195.87 | 196.73 | 194.13 | 196.69 | 816,881 | +1.80(+0.93%) |
Feb 22, 2018 | 196.23 | 197.65 | 194.35 | 194.88 | 888,626 | -0.34(-0.17%) |
Feb 21, 2018 | 196.49 | 199.37 | 195.19 | 195.22 | 1,157,761 | -1.00(-0.51%) |
Feb 20, 2018 | 199.30 | 199.30 | 195.24 | 196.22 | 1,254,785 | -2.72(-1.37%) |
Feb 16, 2018 | 198.94 | 198.94 | 198.94 | 0 | +0.32(+0.16%) | |
Feb 15, 2018 | 197.85 | 199.19 | 195.36 | 198.62 | 1,101,208 | +2.28(+1.16%) |
Feb 14, 2018 | 191.40 | 196.79 | 191.05 | 196.34 | 1,482,018 | +4.06(+2.11%) |
Feb 13, 2018 | 193.70 | 193.70 | 190.46 | 192.28 | 1,973,481 | -3.12(-1.59%) |
Feb 12, 2018 | 195.64 | 196.61 | 194.29 | 195.39 | 2,596,838 | +1.56(+0.81%) |
Feb 09, 2018 | 189.77 | 195.33 | 187.38 | 193.83 | 2,274,492 | +5.09(+2.70%) |
Feb 08, 2018 | 198.07 | 198.69 | 188.56 | 188.74 | 3,360,583 | -9.35(-4.72%) |
Feb 07, 2018 | 203.46 | 203.09 | 197.21 | 198.10 | 2,926,548 | -5.00(-2.46%) |
Feb 06, 2018 | 193.70 | 209.08 | 191.92 | 203.09 | 3,224,738 | -2.91(-1.41%) |
Feb 05, 2018 | 212.23 | 212.24 | 202.95 | 206.00 | 2,015,545 | -5.65(-2.67%) |
Feb 02, 2018 | 214.74 | 215.51 | 211.28 | 211.66 | 1,508,430 | -3.94(-1.83%) |