Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 228.58 | 228.58 | 228.58 | 0 | +3.66(+1.63%) | |
Mar 28, 2018 | 225.32 | 226.39 | 221.19 | 224.93 | 574,984 | +0.06(+0.03%) |
Mar 27, 2018 | 226.70 | 228.68 | 223.28 | 224.87 | 543,740 | -1.75(-0.77%) |
Mar 26, 2018 | 219.88 | 226.77 | 219.51 | 226.61 | 863,422 | +8.09(+3.70%) |
Mar 23, 2018 | 225.50 | 226.84 | 217.90 | 218.52 | 528,491 | -6.03(-2.69%) |
Mar 22, 2018 | 226.83 | 228.22 | 224.26 | 224.56 | 419,422 | -3.56(-1.56%) |
Mar 21, 2018 | 232.35 | 232.69 | 227.97 | 228.11 | 526,505 | -3.68(-1.59%) |
Mar 20, 2018 | 233.48 | 234.81 | 230.16 | 231.79 | 374,956 | -0.83(-0.36%) |
Mar 19, 2018 | 235.28 | 236.40 | 229.25 | 232.62 | 534,855 | -2.84(-1.20%) |
Mar 16, 2018 | 233.65 | 236.61 | 231.35 | 235.46 | 565,836 | +1.68(+0.72%) |
Mar 15, 2018 | 234.13 | 234.13 | 229.42 | 233.78 | 464,822 | +0.12(+0.05%) |
Mar 14, 2018 | 236.61 | 238.43 | 232.67 | 233.66 | 575,465 | -2.97(-1.25%) |
Mar 13, 2018 | 241.11 | 242.35 | 234.38 | 236.62 | 691,964 | -4.09(-1.70%) |
Mar 12, 2018 | 251.75 | 252.31 | 240.22 | 240.71 | 941,555 | -10.47(-4.17%) |
Mar 09, 2018 | 251.28 | 260.00 | 246.93 | 251.18 | 1,197,864 | +2.85(+1.15%) |
Mar 08, 2018 | 247.46 | 250.30 | 245.03 | 248.33 | 655,988 | +2.35(+0.95%) |
Mar 07, 2018 | 246.25 | 245.98 | 690,830 | +5.82(+2.43%) | ||
Mar 06, 2018 | 236.34 | 241.35 | 234.99 | 240.16 | 528,614 | +3.90(+1.65%) |
Mar 05, 2018 | 232.71 | 237.10 | 230.01 | 236.26 | 407,002 | +2.12(+0.90%) |
Mar 02, 2018 | 226.47 | 234.55 | 226.47 | 234.15 | 428,964 | +7.50(+3.31%) |
Mar 01, 2018 | 230.06 | 230.33 | 224.48 | 226.64 | 442,631 | -3.65(-1.58%) |
Feb 28, 2018 | 232.77 | 234.66 | 230.26 | 230.29 | 319,153 | -1.66(-0.71%) |
Feb 27, 2018 | 232.83 | 233.97 | 231.55 | 231.95 | 242,245 | -0.66(-0.28%) |
Feb 26, 2018 | 230.28 | 233.11 | 227.83 | 232.61 | 306,098 | +2.30(+1.00%) |
Feb 23, 2018 | 229.16 | 230.56 | 227.27 | 230.31 | 243,567 | +2.57(+1.13%) |
Feb 22, 2018 | 227.32 | 227.74 | 349,869 | -1.17(-0.51%) | ||
Feb 21, 2018 | 230.71 | 232.59 | 228.81 | 228.91 | 390,115 | -1.23(-0.53%) |
Feb 20, 2018 | 231.28 | 233.20 | 229.33 | 230.14 | 306,244 | -2.10(-0.90%) |
Feb 16, 2018 | 232.24 | 232.24 | 232.24 | 0 | -0.06(-0.03%) | |
Feb 15, 2018 | 230.32 | 232.33 | 228.82 | 232.30 | 263,830 | +2.74(+1.19%) |
Feb 14, 2018 | 224.58 | 229.75 | 223.78 | 229.56 | 324,298 | +3.97(+1.76%) |
Feb 13, 2018 | 226.40 | 226.79 | 224.35 | 225.59 | 280,466 | -0.94(-0.41%) |
Feb 12, 2018 | 227.55 | 229.60 | 224.46 | 226.53 | 451,136 | +0.00(+0.00%) |
Feb 09, 2018 | 222.05 | 228.50 | 218.86 | 226.53 | 556,210 | +3.59(+1.61%) |
Feb 08, 2018 | 229.81 | 231.02 | 222.60 | 222.95 | 618,995 | -7.29(-3.17%) |
Feb 07, 2018 | 228.12 | 233.03 | 227.60 | 230.24 | 393,458 | +1.19(+0.52%) |
Feb 06, 2018 | 231.17 | 223.60 | 229.05 | 462,967 | -4.55(-1.95%) | |
Feb 05, 2018 | 240.92 | 241.95 | 233.43 | 233.60 | 587,228 | -7.48(-3.10%) |
Feb 02, 2018 | 240.94 | 243.69 | 239.82 | 241.08 | 1,080,798 | -2.29(-0.94%) |
Feb 01, 2018 | 243.11 | 245.12 | 240.73 | 243.37 | 442,322 | -1.06(-0.43%) |
Jan 31, 2018 | 242.48 | 244.86 | 240.97 | 244.43 | 524,739 | +1.81(+0.75%) |
Jan 30, 2018 | 240.55 | 240.96 | 239.92 | 242.62 | 380,986 | -0.74(-0.30%) |
Jan 29, 2018 | 245.81 | 247.46 | 242.98 | 243.36 | 313,666 | -1.98(-0.81%) |
Jan 26, 2018 | 243.95 | 245.47 | 241.92 | 245.34 | 221,606 | +1.79(+0.73%) |
Jan 25, 2018 | 239.97 | 243.63 | 239.97 | 243.55 | 339,580 | +4.46(+1.86%) |
Jan 24, 2018 | 238.76 | 242.36 | 238.02 | 239.09 | 350,953 | +0.63(+0.26%) |
Jan 23, 2018 | 241.46 | 241.95 | 237.53 | 238.46 | 423,838 | -2.61(-1.08%) |
Jan 22, 2018 | 240.49 | 243.74 | 240.40 | 241.07 | 491,470 | +0.69(+0.29%) |
Jan 19, 2018 | 235.56 | 241.27 | 235.56 | 240.38 | 448,231 | +5.12(+2.18%) |
Jan 18, 2018 | 235.38 | 235.96 | 233.75 | 235.26 | 568,169 | +0.33(+0.14%) |
Jan 17, 2018 | 232.09 | 235.19 | 230.86 | 234.93 | 736,551 | +4.22(+1.83%) |
Jan 16, 2018 | 231.49 | 233.81 | 228.89 | 230.70 | 489,016 | +0.12(+0.05%) |
Jan 12, 2018 | 230.58 | 230.58 | 230.58 | 0 | +2.20(+0.96%) | |
Jan 11, 2018 | 230.02 | 230.97 | 227.43 | 228.38 | 661,004 | -2.35(-1.02%) |
Jan 10, 2018 | 232.83 | 234.60 | 228.02 | 230.73 | 565,153 | -3.26(-1.39%) |
Jan 09, 2018 | 231.76 | 235.50 | 230.99 | 233.99 | 482,030 | +2.60(+1.12%) |
Jan 08, 2018 | 230.04 | 231.81 | 229.12 | 231.39 | 391,159 | +1.15(+0.50%) |
Jan 05, 2018 | 226.00 | 230.55 | 225.94 | 230.24 | 799,900 | +6.94(+3.11%) |
Jan 04, 2018 | 227.38 | 228.37 | 222.92 | 223.30 | 561,950 | -3.19(-1.41%) |
Jan 03, 2018 | 220.58 | 226.75 | 220.58 | 226.49 | 590,160 | +6.11(+2.77%) |