Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 249.32 | 249.32 | 249.32 | 0 | -4.06(-1.60%) | |
Mar 28, 2018 | 247.79 | 253.57 | 245.60 | 253.38 | 12,559 | +6.20(+2.51%) |
Mar 27, 2018 | 245.22 | 248.30 | 243.95 | 247.18 | 15,446 | +2.95(+1.21%) |
Mar 26, 2018 | 245.71 | 245.71 | 243.29 | 244.23 | 17,235 | +0.54(+0.22%) |
Mar 23, 2018 | 245.53 | 245.53 | 242.64 | 243.69 | 13,029 | -1.90(-0.77%) |
Mar 22, 2018 | 242.11 | 248.84 | 242.11 | 245.59 | 17,806 | +1.85(+0.76%) |
Mar 21, 2018 | 245.90 | 245.90 | 243.74 | 243.74 | 12,477 | -2.28(-0.93%) |
Mar 20, 2018 | 248.84 | 248.84 | 244.06 | 246.01 | 15,075 | -3.00(-1.21%) |
Mar 19, 2018 | 244.98 | 250.90 | 242.63 | 249.01 | 35,979 | +3.58(+1.46%) |
Mar 16, 2018 | 244.71 | 246.42 | 243.94 | 245.43 | 21,452 | +0.45(+0.18%) |
Mar 15, 2018 | 244.13 | 245.07 | 243.35 | 244.98 | 16,645 | +0.08(+0.03%) |
Mar 14, 2018 | 243.30 | 244.90 | 241.32 | 244.90 | 10,194 | +2.20(+0.91%) |
Mar 13, 2018 | 243.92 | 243.93 | 242.03 | 242.69 | 12,387 | -1.19(-0.49%) |
Mar 12, 2018 | 243.68 | 243.88 | 239.94 | 243.88 | 16,578 | +0.50(+0.21%) |
Mar 09, 2018 | 244.04 | 244.66 | 241.99 | 243.38 | 34,959 | -0.01(-0.00%) |
Mar 08, 2018 | 244.96 | 244.96 | 241.52 | 243.39 | 15,124 | -0.91(-0.37%) |
Mar 07, 2018 | 244.86 | 244.30 | 14,240 | +2.00(+0.83%) | ||
Mar 06, 2018 | 240.33 | 244.46 | 238.05 | 242.30 | 34,746 | +2.43(+1.01%) |
Mar 05, 2018 | 238.22 | 244.59 | 237.33 | 239.87 | 25,674 | +1.16(+0.49%) |
Mar 02, 2018 | 237.33 | 238.71 | 236.24 | 238.71 | 9,296 | +0.58(+0.24%) |
Mar 01, 2018 | 238.71 | 240.01 | 236.74 | 238.13 | 10,035 | -0.79(-0.33%) |
Feb 28, 2018 | 242.32 | 242.32 | 236.45 | 238.92 | 25,434 | -2.92(-1.21%) |
Feb 27, 2018 | 248.50 | 248.50 | 241.84 | 241.84 | 26,280 | -6.54(-2.63%) |
Feb 26, 2018 | 243.40 | 249.83 | 243.40 | 248.38 | 26,263 | +5.68(+2.34%) |
Feb 23, 2018 | 243.21 | 244.98 | 239.14 | 242.70 | 26,531 | +0.44(+0.18%) |
Feb 22, 2018 | 245.25 | 246.75 | 241.26 | 242.26 | 34,959 | -1.81(-0.74%) |
Feb 21, 2018 | 240.08 | 244.64 | 239.50 | 244.07 | 34,018 | +4.75(+1.98%) |
Feb 20, 2018 | 233.26 | 240.40 | 231.89 | 239.32 | 22,927 | +8.38(+3.63%) |
Feb 16, 2018 | 230.94 | 230.94 | 230.94 | 0 | -4.45(-1.89%) | |
Feb 15, 2018 | 235.90 | 237.23 | 233.92 | 235.39 | 9,328 | +0.38(+0.16%) |
Feb 14, 2018 | 235.13 | 236.77 | 231.10 | 235.01 | 18,992 | -0.90(-0.38%) |
Feb 13, 2018 | 233.64 | 236.91 | 233.64 | 235.91 | 18,728 | +2.34(+1.00%) |
Feb 12, 2018 | 231.00 | 234.86 | 219.22 | 233.56 | 17,228 | +3.76(+1.64%) |
Feb 09, 2018 | 223.04 | 231.61 | 223.04 | 229.81 | 23,625 | +7.40(+3.33%) |
Feb 08, 2018 | 221.70 | 225.57 | 221.70 | 222.40 | 13,778 | +0.94(+0.42%) |
Feb 07, 2018 | 220.23 | 220.23 | 220.23 | 221.47 | 18,798 | +2.00(+0.91%) |
Feb 06, 2018 | 220.67 | 226.11 | 217.76 | 219.47 | 27,456 | -4.41(-1.97%) |
Feb 05, 2018 | 227.01 | 230.67 | 222.68 | 223.87 | 12,350 | -3.97(-1.74%) |
Feb 02, 2018 | 230.21 | 230.74 | 227.59 | 227.84 | 6,637 | -3.77(-1.63%) |
Feb 01, 2018 | 237.43 | 237.43 | 230.04 | 231.61 | 16,899 | -6.02(-2.53%) |
Jan 31, 2018 | 236.99 | 238.84 | 235.61 | 237.63 | 10,154 | +0.71(+0.30%) |
Jan 30, 2018 | 237.68 | 237.68 | 235.60 | 236.93 | 8,134 | -1.48(-0.62%) |
Jan 29, 2018 | 242.08 | 242.08 | 237.72 | 238.41 | 4,634 | -4.05(-1.67%) |
Jan 26, 2018 | 245.60 | 245.60 | 240.81 | 242.45 | 6,653 | -2.10(-0.86%) |
Jan 25, 2018 | 244.75 | 245.24 | 243.62 | 244.55 | 7,195 | -0.20(-0.08%) |
Jan 24, 2018 | 245.43 | 249.49 | 244.75 | 244.75 | 6,661 | -0.81(-0.33%) |
Jan 23, 2018 | 245.56 | 245.56 | 245.50 | 245.56 | 2,616 | +1.69(+0.69%) |
Jan 22, 2018 | 243.78 | 244.64 | 242.79 | 243.87 | 6,954 | +0.18(+0.07%) |
Jan 19, 2018 | 243.60 | 245.46 | 243.60 | 243.69 | 9,069 | -0.59(-0.24%) |
Jan 18, 2018 | 246.63 | 246.63 | 244.28 | 244.28 | 12,200 | -3.15(-1.27%) |
Jan 17, 2018 | 246.91 | 248.22 | 244.94 | 247.43 | 10,151 | +0.52(+0.21%) |
Jan 16, 2018 | 248.15 | 245.62 | 246.91 | 6,231 | +0.81(+0.33%) | |
Jan 12, 2018 | 246.10 | 246.10 | 246.10 | 0 | -1.88(-0.76%) | |
Jan 11, 2018 | 244.99 | 250.47 | 243.09 | 247.98 | 10,597 | +2.62(+1.07%) |
Jan 10, 2018 | 250.23 | 250.72 | 243.58 | 245.35 | 21,534 | -5.12(-2.04%) |
Jan 09, 2018 | 253.66 | 253.66 | 250.27 | 250.47 | 11,318 | -1.97(-0.78%) |
Jan 08, 2018 | 254.28 | 254.28 | 252.09 | 252.44 | 7,037 | -1.19(-0.47%) |
Jan 05, 2018 | 254.98 | 255.50 | 253.32 | 253.63 | 10,200 | -0.25(-0.10%) |
Jan 04, 2018 | 256.55 | 256.55 | 253.88 | 253.88 | 10,847 | -2.84(-1.11%) |
Jan 03, 2018 | 258.49 | 260.81 | 255.25 | 256.71 | 8,687 | -0.95(-0.37%) |