Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 290.99 | 290.99 | 290.99 | 0 | +8.00(+2.83%) | |
Mar 28, 2018 | 286.42 | 286.69 | 276.20 | 282.99 | 456,124 | -3.44(-1.20%) |
Mar 27, 2018 | 296.00 | 299.88 | 283.64 | 286.43 | 474,218 | -8.97(-3.04%) |
Mar 26, 2018 | 288.03 | 295.75 | 285.05 | 295.40 | 318,534 | +11.41(+4.02%) |
Mar 23, 2018 | 285.78 | 290.91 | 282.12 | 283.99 | 491,287 | -2.40(-0.84%) |
Mar 22, 2018 | 289.64 | 291.57 | 285.95 | 286.39 | 382,940 | -5.92(-2.03%) |
Mar 21, 2018 | 294.68 | 295.50 | 290.36 | 292.31 | 423,196 | -1.70(-0.58%) |
Mar 20, 2018 | 288.87 | 295.83 | 288.55 | 294.01 | 538,444 | +6.03(+2.09%) |
Mar 19, 2018 | 291.27 | 294.57 | 285.03 | 287.98 | 467,766 | -5.07(-1.73%) |
Mar 16, 2018 | 295.13 | 297.61 | 289.27 | 293.05 | 570,767 | -1.52(-0.52%) |
Mar 15, 2018 | 297.01 | 297.98 | 293.95 | 294.57 | 359,069 | -1.28(-0.43%) |
Mar 14, 2018 | 294.00 | 296.02 | 291.13 | 295.85 | 333,507 | +2.68(+0.91%) |
Mar 13, 2018 | 295.73 | 299.20 | 290.12 | 293.17 | 329,263 | -1.57(-0.53%) |
Mar 12, 2018 | 295.65 | 304.28 | 290.53 | 294.74 | 320,082 | +0.22(+0.07%) |
Mar 09, 2018 | 292.62 | 297.45 | 291.08 | 294.52 | 491,489 | +5.92(+2.05%) |
Mar 08, 2018 | 286.99 | 290.52 | 286.10 | 288.60 | 370,211 | +3.22(+1.13%) |
Mar 07, 2018 | 288.84 | 285.38 | 467,753 | +3.84(+1.36%) | ||
Mar 06, 2018 | 280.67 | 285.48 | 276.76 | 281.54 | 541,699 | +2.27(+0.81%) |
Mar 05, 2018 | 274.52 | 281.38 | 273.18 | 279.27 | 436,755 | +4.14(+1.50%) |
Mar 02, 2018 | 263.13 | 276.21 | 260.00 | 275.13 | 458,854 | +9.42(+3.55%) |
Mar 01, 2018 | 268.00 | 269.93 | 258.10 | 265.71 | 570,935 | -2.47(-0.92%) |
Feb 28, 2018 | 272.63 | 274.40 | 267.98 | 268.18 | 208,097 | -3.07(-1.13%) |
Feb 27, 2018 | 273.60 | 273.60 | 269.39 | 271.25 | 214,937 | -1.93(-0.71%) |
Feb 26, 2018 | 270.52 | 274.00 | 269.15 | 273.18 | 339,631 | +4.73(+1.76%) |
Feb 23, 2018 | 265.01 | 268.57 | 261.24 | 268.45 | 367,297 | +4.48(+1.70%) |
Feb 22, 2018 | 269.64 | 271.10 | 261.32 | 263.97 | 640,131 | -4.28(-1.60%) |
Feb 21, 2018 | 271.99 | 274.00 | 267.78 | 268.25 | 515,635 | -2.23(-0.82%) |
Feb 20, 2018 | 267.90 | 273.27 | 264.45 | 270.48 | 475,470 | +2.74(+1.02%) |
Feb 16, 2018 | 267.74 | 267.74 | 267.74 | 0 | +6.70(+2.57%) | |
Feb 15, 2018 | 259.08 | 262.61 | 255.47 | 261.04 | 536,236 | +5.57(+2.18%) |
Feb 14, 2018 | 237.27 | 256.13 | 236.66 | 255.47 | 1,013,871 | +21.48(+9.18%) |
Feb 13, 2018 | 230.04 | 236.14 | 225.50 | 233.99 | 313,818 | +0.27(+0.12%) |
Feb 12, 2018 | 232.15 | 235.49 | 228.99 | 233.72 | 371,412 | +4.34(+1.89%) |
Feb 09, 2018 | 230.21 | 231.73 | 219.13 | 229.38 | 556,968 | -0.12(-0.05%) |
Feb 08, 2018 | 240.00 | 240.39 | 229.23 | 229.50 | 495,294 | -9.52(-3.98%) |
Feb 07, 2018 | 232.11 | 240.14 | 232.11 | 239.02 | 518,816 | +6.91(+2.98%) |
Feb 06, 2018 | 232.46 | 242.37 | 227.20 | 232.11 | 916,395 | -8.74(-3.63%) |
Feb 05, 2018 | 245.00 | 245.00 | 236.51 | 240.85 | 872,759 | -7.35(-2.96%) |
Feb 02, 2018 | 251.10 | 255.42 | 246.61 | 248.20 | 426,663 | -4.93(-1.95%) |
Feb 01, 2018 | 238.00 | 253.88 | 238.00 | 253.13 | 949,702 | +18.13(+7.71%) |
Jan 31, 2018 | 236.10 | 237.31 | 233.49 | 235.00 | 332,675 | -0.06(-0.03%) |
Jan 30, 2018 | 233.56 | 237.61 | 219.61 | 235.06 | 488,141 | -1.59(-0.67%) |
Jan 29, 2018 | 239.00 | 239.92 | 235.87 | 236.65 | 306,116 | -2.24(-0.94%) |
Jan 26, 2018 | 237.30 | 239.10 | 233.50 | 238.89 | 199,120 | +2.57(+1.09%) |
Jan 25, 2018 | 234.00 | 237.40 | 232.93 | 236.32 | 264,776 | +3.37(+1.45%) |
Jan 24, 2018 | 231.25 | 233.50 | 228.78 | 232.95 | 331,392 | +2.68(+1.16%) |
Jan 23, 2018 | 228.71 | 231.39 | 227.45 | 230.27 | 231,505 | +2.09(+0.92%) |
Jan 22, 2018 | 229.23 | 229.43 | 226.83 | 228.18 | 245,014 | -0.11(-0.05%) |
Jan 19, 2018 | 227.33 | 229.05 | 226.09 | 228.29 | 179,201 | +2.40(+1.06%) |
Jan 18, 2018 | 224.76 | 228.08 | 224.00 | 225.89 | 332,510 | +1.76(+0.79%) |
Jan 17, 2018 | 219.11 | 225.24 | 217.58 | 224.13 | 535,188 | +6.04(+2.77%) |
Jan 16, 2018 | 216.69 | 219.11 | 216.00 | 218.09 | 558,672 | +2.98(+1.39%) |
Jan 12, 2018 | 215.11 | 215.11 | 215.11 | 0 | +4.96(+2.36%) | |
Jan 11, 2018 | 209.61 | 210.24 | 207.50 | 210.15 | 215,975 | +2.01(+0.97%) |
Jan 10, 2018 | 209.57 | 209.76 | 206.54 | 208.14 | 166,431 | -1.62(-0.77%) |
Jan 09, 2018 | 209.11 | 210.15 | 206.82 | 209.76 | 234,945 | +1.96(+0.94%) |
Jan 08, 2018 | 208.24 | 211.34 | 204.67 | 207.80 | 387,478 | +5.48(+2.71%) |
Jan 05, 2018 | 200.78 | 202.96 | 200.78 | 202.32 | 277,387 | +3.07(+1.54%) |
Jan 04, 2018 | 198.00 | 200.14 | 197.27 | 199.25 | 300,923 | +3.43(+1.75%) |
Jan 03, 2018 | 193.29 | 196.48 | 192.53 | 195.82 | 208,882 | +3.33(+1.73%) |