Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 245.57 | 245.89 | 240.93 | 240.93 | 694,392 | -3.52(-1.44%) |
Apr 27, 2018 | 241.63 | 244.69 | 240.44 | 244.45 | 837,137 | +1.82(+0.75%) |
Apr 26, 2018 | 232.00 | 244.20 | 231.52 | 242.63 | 2,530,863 | +11.44(+4.95%) |
Apr 25, 2018 | 251.99 | 251.99 | 226.62 | 231.19 | 2,889,042 | -7.31(-3.06%) |
Apr 24, 2018 | 246.99 | 246.99 | 234.71 | 238.50 | 1,150,929 | -7.35(-2.99%) |
Apr 23, 2018 | 245.73 | 246.98 | 244.29 | 245.85 | 763,107 | +1.25(+0.51%) |
Apr 20, 2018 | 246.64 | 247.22 | 243.42 | 244.60 | 1,092,933 | -1.24(-0.50%) |
Apr 19, 2018 | 249.45 | 249.77 | 244.01 | 245.84 | 894,605 | -4.16(-1.66%) |
Apr 18, 2018 | 249.38 | 252.82 | 248.55 | 250.00 | 1,157,801 | +1.52(+0.61%) |
Apr 17, 2018 | 246.86 | 251.24 | 245.21 | 248.48 | 902,379 | +3.29(+1.34%) |
Apr 16, 2018 | 243.21 | 248.17 | 242.74 | 245.19 | 694,318 | +3.75(+1.55%) |
Apr 13, 2018 | 243.62 | 243.62 | 239.95 | 241.44 | 366,183 | -0.65(-0.27%) |
Apr 12, 2018 | 238.48 | 243.96 | 238.48 | 242.09 | 403,620 | +4.42(+1.86%) |
Apr 11, 2018 | 237.96 | 241.39 | 237.19 | 237.67 | 573,934 | -1.25(-0.52%) |
Apr 10, 2018 | 234.60 | 240.39 | 233.05 | 238.92 | 748,596 | +8.74(+3.80%) |
Apr 09, 2018 | 229.06 | 235.10 | 228.19 | 230.18 | 753,052 | +2.01(+0.88%) |
Apr 06, 2018 | 234.76 | 236.06 | 226.07 | 228.17 | 743,333 | -8.20(-3.47%) |
Apr 05, 2018 | 238.82 | 239.52 | 235.43 | 236.37 | 570,846 | -1.40(-0.59%) |
Apr 04, 2018 | 227.13 | 238.66 | 225.81 | 237.77 | 925,440 | +7.83(+3.41%) |
Apr 03, 2018 | 230.91 | 232.87 | 227.24 | 229.94 | 740,177 | +0.01(+0.00%) |
Apr 02, 2018 | 235.83 | 236.65 | 226.29 | 229.93 | 811,961 | -6.49(-2.75%) |
Mar 29, 2018 | 236.42 | 236.42 | 236.42 | 0 | +1.43(+0.61%) | |
Mar 28, 2018 | 238.03 | 239.88 | 233.28 | 234.99 | 715,008 | -2.38(-1.00%) |
Mar 27, 2018 | 243.85 | 248.50 | 236.00 | 237.37 | 651,349 | -4.91(-2.03%) |
Mar 26, 2018 | 239.14 | 242.62 | 236.00 | 242.28 | 940,424 | +6.92(+2.94%) |
Mar 23, 2018 | 241.22 | 244.32 | 235.32 | 235.36 | 872,958 | -5.76(-2.39%) |
Mar 22, 2018 | 244.75 | 247.89 | 240.97 | 241.12 | 820,362 | -5.72(-2.32%) |
Mar 21, 2018 | 252.25 | 252.73 | 245.97 | 246.84 | 710,140 | -5.81(-2.30%) |
Mar 20, 2018 | 249.62 | 253.18 | 247.48 | 252.65 | 589,555 | +3.92(+1.58%) |
Mar 19, 2018 | 252.50 | 254.21 | 246.79 | 248.73 | 822,702 | -5.18(-2.04%) |
Mar 16, 2018 | 252.92 | 256.64 | 252.24 | 253.91 | 1,094,335 | +2.30(+0.91%) |
Mar 15, 2018 | 252.26 | 255.57 | 251.24 | 251.61 | 739,594 | -0.18(-0.07%) |
Mar 14, 2018 | 254.65 | 255.92 | 250.46 | 251.79 | 846,850 | -1.75(-0.69%) |
Mar 13, 2018 | 254.94 | 256.05 | 251.11 | 253.54 | 606,499 | +0.37(+0.15%) |
Mar 12, 2018 | 251.33 | 254.89 | 250.07 | 253.17 | 640,920 | +3.05(+1.22%) |
Mar 09, 2018 | 244.59 | 250.67 | 244.15 | 250.12 | 801,074 | +6.60(+2.71%) |
Mar 08, 2018 | 241.50 | 243.72 | 240.30 | 243.52 | 732,530 | +2.32(+0.96%) |
Mar 07, 2018 | 233.54 | 242.19 | 231.62 | 241.20 | 818,195 | +5.44(+2.31%) |
Mar 06, 2018 | 231.34 | 236.74 | 230.79 | 235.76 | 599,093 | +4.88(+2.11%) |
Mar 05, 2018 | 227.17 | 232.47 | 226.05 | 230.88 | 543,884 | +1.69(+0.74%) |
Mar 02, 2018 | 222.29 | 229.85 | 221.49 | 229.19 | 866,186 | +4.65(+2.07%) |
Mar 01, 2018 | 227.41 | 229.49 | 222.93 | 224.54 | 738,436 | -3.48(-1.53%) |
Feb 28, 2018 | 231.25 | 233.25 | 227.95 | 228.02 | 731,659 | -1.71(-0.74%) |
Feb 27, 2018 | 232.87 | 234.08 | 229.73 | 229.73 | 673,482 | -3.70(-1.59%) |
Feb 26, 2018 | 234.54 | 235.43 | 231.03 | 233.43 | 639,763 | -0.41(-0.18%) |
Feb 23, 2018 | 228.50 | 233.92 | 226.62 | 233.84 | 536,170 | +7.10(+3.13%) |
Feb 22, 2018 | 229.49 | 230.88 | 225.92 | 226.74 | 449,664 | -1.17(-0.51%) |
Feb 21, 2018 | 226.57 | 233.25 | 226.48 | 227.91 | 549,458 | +1.34(+0.59%) |
Feb 20, 2018 | 228.35 | 229.95 | 225.46 | 226.57 | 567,281 | -2.63(-1.15%) |
Feb 16, 2018 | 229.20 | 229.20 | 229.20 | 0 | +0.07(+0.03%) | |
Feb 15, 2018 | 224.60 | 229.54 | 224.14 | 229.13 | 804,863 | +6.02(+2.70%) |
Feb 14, 2018 | 217.47 | 223.85 | 216.34 | 223.11 | 817,928 | +2.67(+1.21%) |
Feb 13, 2018 | 221.10 | 220.44 | 661,807 | -0.59(-0.27%) | ||
Feb 12, 2018 | 218.43 | 222.85 | 216.35 | 221.03 | 1,000,033 | +3.84(+1.77%) |
Feb 09, 2018 | 211.35 | 219.58 | 210.08 | 217.19 | 1,798,295 | +7.65(+3.65%) |
Feb 08, 2018 | 220.96 | 221.00 | 209.48 | 209.54 | 1,292,930 | -11.66(-5.27%) |
Feb 07, 2018 | 218.85 | 223.64 | 217.72 | 221.20 | 1,116,021 | +0.40(+0.18%) |
Feb 06, 2018 | 210.00 | 221.55 | 208.10 | 220.80 | 1,755,582 | +4.41(+2.04%) |
Feb 05, 2018 | 221.45 | 223.54 | 213.00 | 216.39 | 1,463,364 | -3.79(-1.72%) |
Feb 02, 2018 | 227.98 | 228.99 | 219.54 | 220.18 | 1,538,819 | -10.11(-4.39%) |