Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 232.22 | 232.22 | 232.22 | 0 | +3.33(+1.45%) | |
Mar 28, 2018 | 227.90 | 231.52 | 227.37 | 228.89 | 687,362 | +0.99(+0.43%) |
Mar 27, 2018 | 235.36 | 235.36 | 226.62 | 227.90 | 1,193,559 | -6.30(-2.69%) |
Mar 26, 2018 | 234.59 | 237.87 | 230.95 | 234.20 | 935,644 | +3.63(+1.57%) |
Mar 23, 2018 | 240.98 | 241.60 | 230.07 | 230.57 | 1,172,643 | -9.71(-4.04%) |
Mar 22, 2018 | 246.06 | 246.98 | 239.47 | 240.28 | 761,103 | -6.82(-2.76%) |
Mar 21, 2018 | 247.18 | 249.65 | 245.69 | 247.10 | 418,087 | +0.31(+0.13%) |
Mar 20, 2018 | 243.98 | 247.11 | 243.02 | 246.79 | 671,609 | +3.77(+1.55%) |
Mar 19, 2018 | 247.02 | 247.80 | 241.83 | 243.02 | 437,085 | -4.88(-1.97%) |
Mar 16, 2018 | 246.25 | 248.74 | 245.15 | 247.90 | 500,289 | +1.50(+0.61%) |
Mar 15, 2018 | 249.36 | 250.25 | 245.56 | 246.40 | 455,743 | -2.49(-1.00%) |
Mar 14, 2018 | 251.20 | 251.28 | 247.62 | 248.89 | 499,692 | -1.70(-0.68%) |
Mar 13, 2018 | 249.81 | 253.55 | 248.91 | 250.59 | 1,104,773 | +2.66(+1.07%) |
Mar 12, 2018 | 245.00 | 248.81 | 245.00 | 247.93 | 683,641 | +2.93(+1.20%) |
Mar 09, 2018 | 241.25 | 245.08 | 239.79 | 245.00 | 590,115 | +4.92(+2.05%) |
Mar 08, 2018 | 237.66 | 240.64 | 237.66 | 240.08 | 495,923 | +2.86(+1.21%) |
Mar 07, 2018 | 241.35 | 236.99 | 237.22 | 486,082 | -4.07(-1.69%) | |
Mar 06, 2018 | 239.10 | 241.34 | 237.89 | 241.29 | 627,891 | +2.85(+1.20%) |
Mar 05, 2018 | 235.96 | 238.90 | 235.15 | 238.44 | 631,916 | +1.88(+0.79%) |
Mar 02, 2018 | 238.54 | 238.88 | 233.68 | 236.56 | 1,196,514 | -4.54(-1.88%) |
Mar 01, 2018 | 239.87 | 243.62 | 237.07 | 241.10 | 1,010,943 | +1.22(+0.51%) |
Feb 28, 2018 | 246.78 | 247.50 | 239.88 | 239.88 | 1,121,624 | -6.66(-2.70%) |
Feb 27, 2018 | 251.10 | 253.01 | 246.54 | 246.54 | 622,712 | -4.00(-1.60%) |
Feb 26, 2018 | 251.93 | 252.38 | 247.87 | 250.54 | 564,863 | -0.85(-0.34%) |
Feb 23, 2018 | 250.00 | 251.58 | 247.04 | 251.39 | 672,085 | +2.39(+0.96%) |
Feb 22, 2018 | 249.00 | 699,037 | +2.60(+1.06%) | |||
Feb 21, 2018 | 247.00 | 250.00 | 246.01 | 246.40 | 592,799 | -0.67(-0.27%) |
Feb 20, 2018 | 250.00 | 251.88 | 246.70 | 247.07 | 902,492 | -2.69(-1.08%) |
Feb 16, 2018 | 249.76 | 249.76 | 249.76 | 0 | -2.74(-1.09%) | |
Feb 15, 2018 | 254.46 | 254.46 | 250.64 | 252.50 | 867,857 | -1.00(-0.39%) |
Feb 14, 2018 | 249.49 | 253.77 | 249.23 | 253.50 | 670,320 | +2.22(+0.88%) |
Feb 13, 2018 | 253.74 | 254.35 | 249.17 | 251.28 | 960,933 | -3.27(-1.28%) |
Feb 12, 2018 | 253.02 | 257.46 | 248.28 | 254.55 | 1,524,019 | +5.09(+2.04%) |
Feb 09, 2018 | 259.00 | 261.49 | 238.63 | 249.46 | 2,167,116 | -7.11(-2.77%) |
Feb 08, 2018 | 268.25 | 255.97 | 256.57 | 1,018,033 | -11.09(-4.14%) | |
Feb 07, 2018 | 267.04 | 270.46 | 266.06 | 267.66 | 758,689 | -0.39(-0.15%) |
Feb 06, 2018 | 257.91 | 268.33 | 255.61 | 268.05 | 1,372,908 | +1.91(+0.72%) |
Feb 05, 2018 | 269.24 | 270.88 | 262.77 | 266.14 | 663,969 | -4.44(-1.64%) |
Feb 02, 2018 | 274.40 | 275.93 | 268.81 | 270.58 | 924,211 | -5.50(-1.99%) |
Feb 01, 2018 | 280.27 | 280.52 | 275.06 | 276.08 | 641,282 | -4.98(-1.77%) |
Jan 31, 2018 | 280.00 | 281.48 | 277.16 | 281.06 | 649,172 | +2.72(+0.98%) |
Jan 30, 2018 | 276.93 | 279.00 | 275.98 | 278.34 | 483,996 | -0.80(-0.29%) |
Jan 29, 2018 | 280.12 | 281.29 | 278.45 | 279.14 | 624,595 | -1.55(-0.55%) |
Jan 26, 2018 | 277.63 | 281.00 | 276.79 | 280.69 | 662,643 | +3.92(+1.42%) |
Jan 25, 2018 | 274.49 | 276.95 | 272.45 | 276.77 | 597,578 | +2.21(+0.80%) |
Jan 24, 2018 | 280.08 | 280.98 | 274.13 | 274.56 | 615,841 | -4.25(-1.52%) |
Jan 23, 2018 | 280.17 | 280.64 | 278.08 | 278.81 | 576,037 | -0.75(-0.27%) |
Jan 22, 2018 | 279.28 | 280.80 | 277.93 | 279.56 | 579,199 | +0.42(+0.15%) |
Jan 19, 2018 | 279.15 | 279.92 | 276.96 | 279.14 | 524,461 | +1.01(+0.36%) |
Jan 18, 2018 | 277.69 | 278.81 | 277.25 | 278.13 | 334,088 | +0.33(+0.12%) |
Jan 17, 2018 | 276.16 | 278.31 | 274.63 | 277.80 | 438,869 | +3.31(+1.21%) |
Jan 16, 2018 | 275.71 | 277.95 | 274.46 | 274.49 | 506,752 | +0.42(+0.15%) |
Jan 12, 2018 | 274.07 | 274.07 | 274.07 | 0 | +2.35(+0.86%) | |
Jan 11, 2018 | 272.13 | 272.93 | 269.25 | 271.72 | 664,768 | -0.37(-0.14%) |
Jan 10, 2018 | 270.66 | 272.09 | 882,123 | -7.70(-2.75%) | ||
Jan 09, 2018 | 278.54 | 282.21 | 278.44 | 279.79 | 617,323 | +0.64(+0.23%) |
Jan 08, 2018 | 276.84 | 279.41 | 275.42 | 279.15 | 474,383 | +2.48(+0.90%) |
Jan 05, 2018 | 276.42 | 278.40 | 274.25 | 276.67 | 550,518 | +1.41(+0.51%) |
Jan 04, 2018 | 275.22 | 277.00 | 274.62 | 275.26 | 403,817 | +0.12(+0.04%) |
Jan 03, 2018 | 275.71 | 276.87 | 274.25 | 275.14 | 467,236 | -0.86(-0.31%) |