Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 240.01 | 240.01 | 240.01 | 0 | +4.20(+1.78%) | |
Mar 28, 2018 | 238.87 | 239.93 | 232.27 | 235.81 | 1,027,003 | -3.40(-1.42%) |
Mar 27, 2018 | 249.92 | 250.93 | 237.44 | 239.21 | 622,057 | -10.26(-4.11%) |
Mar 26, 2018 | 244.82 | 249.93 | 243.25 | 249.47 | 602,129 | +9.92(+4.14%) |
Mar 23, 2018 | 252.39 | 254.99 | 238.50 | 239.55 | 813,269 | -11.12(-4.44%) |
Mar 22, 2018 | 260.54 | 262.23 | 250.29 | 250.67 | 752,231 | -14.37(-5.42%) |
Mar 21, 2018 | 265.53 | 268.73 | 261.63 | 265.04 | 514,033 | +0.45(+0.17%) |
Mar 20, 2018 | 263.33 | 265.16 | 261.00 | 264.59 | 577,710 | +4.00(+1.53%) |
Mar 19, 2018 | 265.51 | 268.97 | 258.26 | 260.59 | 648,812 | -3.21(-1.22%) |
Mar 16, 2018 | 261.47 | 266.80 | 259.80 | 263.80 | 11,017,295 | +4.03(+1.55%) |
Mar 15, 2018 | 261.19 | 262.73 | 258.13 | 259.77 | 630,353 | +0.24(+0.09%) |
Mar 14, 2018 | 263.04 | 263.35 | 258.13 | 259.53 | 591,657 | -2.66(-1.01%) |
Mar 13, 2018 | 268.00 | 268.20 | 260.49 | 262.19 | 723,921 | -5.29(-1.98%) |
Mar 12, 2018 | 269.00 | 271.48 | 265.33 | 267.48 | 901,882 | -3.24(-1.20%) |
Mar 09, 2018 | 268.63 | 271.79 | 266.34 | 270.72 | 408,372 | +5.56(+2.10%) |
Mar 08, 2018 | 267.77 | 270.00 | 261.26 | 265.16 | 296,614 | -1.27(-0.48%) |
Mar 07, 2018 | 261.69 | 267.07 | 260.08 | 266.43 | 423,336 | +0.32(+0.12%) |
Mar 06, 2018 | 261.65 | 266.23 | 257.15 | 266.11 | 516,923 | +5.99(+2.30%) |
Mar 05, 2018 | 253.45 | 261.78 | 248.97 | 260.12 | 422,550 | +4.26(+1.66%) |
Mar 02, 2018 | 247.49 | 256.94 | 244.85 | 255.86 | 502,659 | +5.68(+2.27%) |
Mar 01, 2018 | 249.71 | 254.87 | 247.83 | 250.18 | 381,887 | +1.20(+0.48%) |
Feb 28, 2018 | 248.86 | 257.30 | 248.86 | 248.98 | 488,620 | +1.31(+0.53%) |
Feb 27, 2018 | 250.40 | 254.32 | 247.48 | 247.67 | 319,983 | -4.04(-1.61%) |
Feb 26, 2018 | 249.26 | 251.75 | 246.59 | 251.71 | 277,736 | +3.63(+1.46%) |
Feb 23, 2018 | 244.68 | 248.25 | 243.67 | 248.08 | 237,020 | +4.26(+1.75%) |
Feb 22, 2018 | 254.57 | 254.57 | 243.00 | 243.82 | 361,794 | -8.75(-3.46%) |
Feb 21, 2018 | 250.01 | 254.84 | 250.01 | 252.57 | 372,192 | +3.16(+1.27%) |
Feb 20, 2018 | 248.08 | 252.46 | 247.40 | 249.41 | 343,896 | +0.60(+0.24%) |
Feb 16, 2018 | 248.81 | 248.81 | 248.81 | 0 | -0.06(-0.02%) | |
Feb 15, 2018 | 250.27 | 254.38 | 244.96 | 248.87 | 395,824 | +1.38(+0.56%) |
Feb 14, 2018 | 249.50 | 239.45 | 247.49 | 482,568 | +8.04(+3.36%) | |
Feb 13, 2018 | 237.37 | 242.00 | 237.06 | 239.45 | 365,226 | -0.41(-0.17%) |
Feb 12, 2018 | 239.90 | 244.30 | 236.46 | 239.86 | 388,905 | +1.21(+0.51%) |
Feb 09, 2018 | 231.85 | 240.23 | 226.75 | 238.65 | 944,019 | +11.57(+5.10%) |
Feb 08, 2018 | 241.21 | 242.50 | 226.95 | 227.08 | 440,317 | -13.44(-5.59%) |
Feb 07, 2018 | 242.95 | 242.95 | 240.13 | 240.52 | 329,011 | -2.91(-1.20%) |
Feb 06, 2018 | 233.96 | 245.89 | 226.61 | 243.43 | 815,795 | +4.77(+2.00%) |
Feb 05, 2018 | 244.68 | 248.03 | 232.10 | 238.66 | 346,956 | -10.44(-4.19%) |
Feb 02, 2018 | 254.00 | 256.93 | 247.87 | 249.10 | 398,728 | -4.28(-1.69%) |
Feb 01, 2018 | 245.28 | 253.49 | 243.69 | 253.38 | 352,603 | +6.83(+2.77%) |
Jan 31, 2018 | 248.11 | 254.84 | 245.31 | 246.55 | 374,303 | -0.47(-0.19%) |
Jan 30, 2018 | 247.59 | 250.41 | 246.00 | 247.02 | 456,168 | -3.24(-1.29%) |
Jan 29, 2018 | 257.74 | 260.93 | 249.82 | 250.26 | 415,526 | -7.57(-2.94%) |
Jan 26, 2018 | 250.00 | 258.99 | 250.00 | 257.83 | 755,015 | -3.30(-1.26%) |
Jan 25, 2018 | 262.79 | 262.79 | 259.95 | 261.13 | 480,271 | +0.41(+0.16%) |
Jan 24, 2018 | 262.64 | 263.09 | 258.72 | 260.72 | 399,869 | -0.62(-0.24%) |
Jan 23, 2018 | 258.89 | 262.47 | 257.05 | 261.34 | 440,455 | +1.99(+0.77%) |
Jan 22, 2018 | 256.78 | 259.45 | 255.44 | 259.35 | 310,450 | +3.03(+1.18%) |
Jan 19, 2018 | 253.61 | 256.65 | 253.51 | 256.32 | 379,867 | +2.33(+0.92%) |
Jan 18, 2018 | 254.80 | 257.11 | 253.26 | 253.99 | 327,554 | -0.63(-0.25%) |
Jan 17, 2018 | 253.71 | 254.91 | 249.73 | 254.62 | 269,975 | +2.92(+1.16%) |
Jan 16, 2018 | 255.01 | 257.24 | 250.12 | 251.70 | 418,769 | -1.48(-0.58%) |
Jan 12, 2018 | 253.18 | 253.18 | 253.18 | 0 | +2.53(+1.01%) | |
Jan 11, 2018 | 251.14 | 253.20 | 247.89 | 250.65 | 267,539 | +1.00(+0.40%) |
Jan 10, 2018 | 254.10 | 249.65 | 299,849 | +2.76(+1.12%) | ||
Jan 09, 2018 | 245.76 | 249.45 | 244.81 | 246.89 | 299,245 | +3.31(+1.36%) |
Jan 08, 2018 | 243.89 | 244.04 | 241.16 | 243.58 | 409,217 | -0.27(-0.11%) |
Jan 05, 2018 | 241.86 | 244.44 | 240.05 | 243.85 | 402,884 | +3.91(+1.63%) |
Jan 04, 2018 | 239.57 | 241.78 | 238.18 | 239.94 | 721,871 | +2.27(+0.96%) |
Jan 03, 2018 | 236.96 | 238.34 | 234.35 | 237.67 | 341,874 | +0.29(+0.12%) |