Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 227.80 | 229.34 | 223.85 | 224.26 | 1,549,566 | -3.00(-1.32%) |
Apr 27, 2018 | 225.07 | 228.26 | 223.90 | 227.27 | 2,918,206 | +2.04(+0.91%) |
Apr 26, 2018 | 229.55 | 233.56 | 224.47 | 225.22 | 4,103,209 | -1.75(-0.77%) |
Apr 25, 2018 | 218.57 | 227.55 | 212.09 | 226.97 | 4,051,908 | +13.15(+6.15%) |
Apr 24, 2018 | 216.53 | 217.86 | 212.44 | 213.82 | 2,396,953 | -2.09(-0.97%) |
Apr 23, 2018 | 215.49 | 217.15 | 214.31 | 215.91 | 1,127,280 | +1.07(+0.50%) |
Apr 20, 2018 | 217.01 | 218.34 | 214.13 | 214.84 | 1,188,977 | -1.52(-0.70%) |
Apr 19, 2018 | 219.32 | 219.68 | 215.64 | 216.36 | 1,063,923 | -2.83(-1.29%) |
Apr 18, 2018 | 218.56 | 220.04 | 217.15 | 219.19 | 1,146,747 | +1.07(+0.49%) |
Apr 17, 2018 | 216.71 | 220.39 | 215.69 | 218.12 | 2,478,431 | +4.04(+1.89%) |
Apr 16, 2018 | 212.72 | 215.38 | 211.33 | 214.08 | 1,258,180 | +3.09(+1.46%) |
Apr 13, 2018 | 210.54 | 212.56 | 210.44 | 210.99 | 1,039,157 | +1.48(+0.71%) |
Apr 12, 2018 | 210.89 | 213.05 | 209.38 | 209.51 | 2,132,947 | +0.13(+0.06%) |
Apr 11, 2018 | 212.21 | 213.42 | 208.44 | 209.37 | 1,425,860 | -4.40(-2.06%) |
Apr 10, 2018 | 213.91 | 214.94 | 211.86 | 213.77 | 1,491,741 | +1.98(+0.93%) |
Apr 09, 2018 | 214.44 | 216.44 | 211.53 | 211.80 | 2,264,171 | -1.81(-0.85%) |
Apr 06, 2018 | 217.23 | 218.73 | 211.37 | 213.61 | 1,879,407 | -5.66(-2.58%) |
Apr 05, 2018 | 217.94 | 219.82 | 216.33 | 219.27 | 1,266,309 | +2.20(+1.01%) |
Apr 04, 2018 | 213.25 | 217.62 | 213.25 | 217.07 | 1,654,355 | +0.86(+0.40%) |
Apr 03, 2018 | 210.73 | 216.99 | 209.30 | 216.21 | 1,734,636 | +7.01(+3.35%) |
Apr 02, 2018 | 210.36 | 213.48 | 206.68 | 209.19 | 2,037,017 | +0.41(+0.20%) |
Mar 29, 2018 | 208.78 | 208.78 | 208.78 | 0 | -1.69(-0.80%) | |
Mar 28, 2018 | 209.27 | 211.98 | 208.64 | 210.47 | 1,588,653 | +1.94(+0.93%) |
Mar 27, 2018 | 210.72 | 212.60 | 207.32 | 208.54 | 1,408,754 | -1.56(-0.74%) |
Mar 26, 2018 | 206.77 | 210.34 | 206.77 | 210.09 | 1,677,422 | +5.18(+2.53%) |
Mar 23, 2018 | 209.77 | 204.81 | 204.92 | 1,559,199 | -3.06(-1.47%) | |
Mar 22, 2018 | 213.61 | 214.40 | 207.46 | 207.98 | 1,654,090 | -6.78(-3.16%) |
Mar 21, 2018 | 218.24 | 218.24 | 214.75 | 214.76 | 1,385,141 | -3.79(-1.74%) |
Mar 20, 2018 | 217.10 | 219.44 | 216.53 | 218.55 | 1,395,408 | +1.89(+0.87%) |
Mar 19, 2018 | 216.84 | 217.76 | 214.95 | 216.66 | 1,145,742 | -0.11(-0.05%) |
Mar 16, 2018 | 219.32 | 219.45 | 216.67 | 216.78 | 1,930,629 | -1.80(-0.82%) |
Mar 15, 2018 | 217.99 | 219.87 | 217.03 | 218.57 | 1,450,663 | +0.92(+0.42%) |
Mar 14, 2018 | 219.09 | 219.09 | 216.78 | 217.65 | 1,757,306 | -1.13(-0.52%) |
Mar 13, 2018 | 219.47 | 220.37 | 215.98 | 218.78 | 1,876,511 | +0.34(+0.16%) |
Mar 12, 2018 | 220.66 | 221.17 | 217.86 | 218.44 | 2,064,550 | -2.79(-1.26%) |
Mar 09, 2018 | 218.99 | 221.70 | 216.86 | 221.23 | 2,059,558 | +3.81(+1.75%) |
Mar 08, 2018 | 220.46 | 220.60 | 216.06 | 217.42 | 2,103,247 | -2.21(-1.00%) |
Mar 07, 2018 | 219.91 | 217.86 | 219.63 | 1,027,166 | -0.84(-0.38%) | |
Mar 06, 2018 | 220.05 | 221.08 | 217.91 | 220.47 | 1,046,590 | +0.67(+0.31%) |
Mar 05, 2018 | 219.60 | 220.61 | 216.39 | 219.80 | 1,313,811 | -0.99(-0.45%) |
Mar 02, 2018 | 218.70 | 221.44 | 217.21 | 220.78 | 1,044,918 | +0.99(+0.45%) |
Mar 01, 2018 | 222.27 | 224.16 | 217.20 | 219.80 | 1,567,818 | -3.16(-1.42%) |
Feb 28, 2018 | 224.94 | 227.04 | 222.92 | 222.96 | 1,678,581 | -1.73(-0.77%) |
Feb 27, 2018 | 226.28 | 228.07 | 224.53 | 224.69 | 1,416,216 | -0.96(-0.42%) |
Feb 26, 2018 | 223.01 | 226.07 | 221.99 | 225.65 | 1,025,605 | +2.82(+1.27%) |
Feb 23, 2018 | 222.58 | 223.13 | 220.55 | 222.83 | 1,111,310 | +1.48(+0.67%) |
Feb 22, 2018 | 221.35 | 1,064,147 | +1.56(+0.71%) | |||
Feb 21, 2018 | 220.71 | 223.02 | 219.76 | 219.79 | 1,011,445 | -0.18(-0.08%) |
Feb 20, 2018 | 220.97 | 222.46 | 219.40 | 219.97 | 1,053,281 | -2.65(-1.19%) |
Feb 16, 2018 | 222.62 | 222.62 | 222.62 | 0 | +2.80(+1.28%) | |
Feb 15, 2018 | 224.59 | 224.59 | 217.23 | 219.82 | 1,602,975 | -2.80(-1.26%) |
Feb 14, 2018 | 219.49 | 223.29 | 219.25 | 222.62 | 1,583,748 | +1.49(+0.67%) |
Feb 13, 2018 | 218.65 | 222.44 | 217.26 | 221.13 | 1,467,995 | +0.64(+0.29%) |
Feb 12, 2018 | 220.40 | 222.08 | 218.30 | 220.49 | 1,890,611 | +1.00(+0.46%) |
Feb 09, 2018 | 220.03 | 221.11 | 213.45 | 219.49 | 2,741,821 | +1.08(+0.49%) |
Feb 08, 2018 | 225.46 | 227.57 | 218.26 | 218.41 | 2,493,933 | -7.46(-3.30%) |
Feb 07, 2018 | 221.54 | 227.98 | 220.43 | 225.86 | 2,441,127 | +3.42(+1.54%) |
Feb 06, 2018 | 213.91 | 223.88 | 212.76 | 222.44 | 2,469,934 | +2.15(+0.98%) |
Feb 05, 2018 | 225.55 | 227.02 | 215.79 | 220.29 | 2,089,372 | -6.27(-2.77%) |
Feb 02, 2018 | 229.28 | 230.97 | 226.03 | 226.56 | 1,456,884 | -4.50(-1.95%) |