Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 270.82 | 270.82 | 270.82 | 0 | +4.05(+1.52%) | |
Mar 28, 2018 | 268.26 | 269.58 | 265.36 | 266.77 | 353,439 | -0.89(-0.33%) |
Mar 27, 2018 | 273.44 | 274.49 | 266.56 | 267.66 | 339,825 | -4.93(-1.81%) |
Mar 26, 2018 | 268.23 | 273.17 | 266.42 | 272.59 | 349,262 | +7.46(+2.81%) |
Mar 23, 2018 | 271.20 | 273.08 | 264.49 | 265.13 | 484,688 | -5.86(-2.16%) |
Mar 22, 2018 | 277.04 | 277.34 | 270.63 | 270.99 | 393,018 | -8.68(-3.11%) |
Mar 21, 2018 | 278.81 | 282.67 | 277.34 | 279.67 | 446,726 | +0.86(+0.31%) |
Mar 20, 2018 | 274.93 | 278.88 | 274.46 | 278.81 | 539,579 | +4.95(+1.81%) |
Mar 19, 2018 | 275.35 | 276.27 | 271.54 | 273.86 | 354,568 | -2.73(-0.99%) |
Mar 16, 2018 | 273.46 | 277.42 | 273.15 | 276.59 | 771,859 | +3.68(+1.35%) |
Mar 15, 2018 | 270.55 | 274.09 | 269.87 | 272.92 | 434,679 | +2.90(+1.08%) |
Mar 14, 2018 | 273.87 | 274.26 | 269.01 | 270.01 | 332,840 | -1.75(-0.64%) |
Mar 13, 2018 | 274.32 | 274.61 | 270.15 | 271.76 | 369,964 | -1.13(-0.41%) |
Mar 12, 2018 | 275.85 | 275.94 | 272.15 | 272.89 | 300,207 | -2.13(-0.78%) |
Mar 09, 2018 | 270.62 | 275.79 | 270.37 | 275.02 | 644,448 | +5.16(+1.91%) |
Mar 08, 2018 | 270.91 | 271.30 | 266.38 | 269.86 | 444,432 | +0.29(+0.11%) |
Mar 07, 2018 | 270.57 | 269.57 | 583,044 | +5.45(+2.06%) | ||
Mar 06, 2018 | 263.49 | 264.76 | 261.37 | 264.12 | 336,910 | +1.17(+0.44%) |
Mar 05, 2018 | 257.97 | 263.96 | 255.86 | 262.95 | 433,703 | +4.36(+1.69%) |
Mar 02, 2018 | 256.43 | 259.49 | 255.31 | 258.59 | 435,795 | +0.50(+0.19%) |
Mar 01, 2018 | 265.33 | 267.26 | 257.83 | 258.08 | 571,566 | -7.33(-2.76%) |
Feb 28, 2018 | 271.54 | 272.61 | 265.41 | 265.42 | 404,369 | -5.06(-1.87%) |
Feb 27, 2018 | 275.21 | 275.83 | 270.38 | 270.47 | 469,247 | -4.82(-1.75%) |
Feb 26, 2018 | 272.65 | 276.50 | 272.06 | 275.30 | 292,616 | +4.04(+1.49%) |
Feb 23, 2018 | 271.20 | 272.61 | 269.46 | 271.25 | 322,067 | +1.49(+0.55%) |
Feb 22, 2018 | 269.77 | 460,094 | +1.13(+0.42%) | |||
Feb 21, 2018 | 267.43 | 272.65 | 267.36 | 268.64 | 540,906 | +1.63(+0.61%) |
Feb 20, 2018 | 265.39 | 268.14 | 264.39 | 267.01 | 431,593 | +0.41(+0.16%) |
Feb 16, 2018 | 266.60 | 266.60 | 266.60 | 0 | +0.54(+0.20%) | |
Feb 15, 2018 | 262.74 | 266.30 | 258.14 | 266.06 | 449,879 | +4.50(+1.72%) |
Feb 14, 2018 | 259.69 | 262.35 | 258.00 | 261.56 | 523,073 | +0.60(+0.23%) |
Feb 13, 2018 | 261.44 | 260.96 | 402,503 | +0.34(+0.13%) | ||
Feb 12, 2018 | 254.03 | 262.84 | 252.44 | 260.62 | 592,601 | +8.29(+3.28%) |
Feb 09, 2018 | 252.72 | 254.24 | 245.17 | 252.34 | 660,285 | +2.06(+0.82%) |
Feb 08, 2018 | 257.27 | 257.27 | 250.12 | 250.28 | 852,915 | -6.55(-2.55%) |
Feb 07, 2018 | 258.49 | 263.26 | 256.83 | 256.83 | 632,897 | -2.51(-0.97%) |
Feb 06, 2018 | 260.41 | 249.23 | 259.34 | 1,005,992 | -5.72(-2.16%) | |
Feb 05, 2018 | 275.18 | 279.37 | 256.44 | 265.06 | 694,701 | -10.11(-3.67%) |
Feb 02, 2018 | 270.78 | 280.20 | 267.25 | 275.17 | 702,976 | +3.81(+1.40%) |
Feb 01, 2018 | 270.55 | 273.02 | 268.66 | 271.36 | 557,467 | +0.64(+0.23%) |
Jan 31, 2018 | 271.23 | 272.20 | 268.17 | 270.73 | 1,250,416 | +0.93(+0.34%) |
Jan 30, 2018 | 270.03 | 270.99 | 269.02 | 269.80 | 392,698 | -1.61(-0.59%) |
Jan 29, 2018 | 273.36 | 274.57 | 271.37 | 271.41 | 312,123 | -2.74(-1.00%) |
Jan 26, 2018 | 269.80 | 274.23 | 268.74 | 274.15 | 307,860 | +4.88(+1.81%) |
Jan 25, 2018 | 267.26 | 270.10 | 266.09 | 269.27 | 606,610 | +2.48(+0.93%) |
Jan 24, 2018 | 267.26 | 267.58 | 265.15 | 266.79 | 445,529 | -0.12(-0.04%) |
Jan 23, 2018 | 266.55 | 267.57 | 265.41 | 266.90 | 292,408 | +0.54(+0.20%) |
Jan 22, 2018 | 265.40 | 266.88 | 263.21 | 266.36 | 330,477 | +0.37(+0.14%) |
Jan 19, 2018 | 266.70 | 267.34 | 265.00 | 266.00 | 668,826 | -0.70(-0.26%) |
Jan 18, 2018 | 267.12 | 267.66 | 266.15 | 266.70 | 330,712 | -0.16(-0.06%) |
Jan 17, 2018 | 266.21 | 267.38 | 265.76 | 266.87 | 348,275 | +1.65(+0.62%) |
Jan 16, 2018 | 266.28 | 267.17 | 264.21 | 265.21 | 295,628 | -0.39(-0.15%) |
Jan 12, 2018 | 265.60 | 265.60 | 265.60 | 0 | +2.68(+1.02%) | |
Jan 11, 2018 | 259.89 | 263.13 | 259.09 | 262.92 | 360,857 | +3.60(+1.39%) |
Jan 10, 2018 | 259.70 | 259.83 | 257.78 | 259.32 | 277,864 | -1.50(-0.57%) |
Jan 09, 2018 | 259.53 | 262.29 | 259.40 | 260.82 | 343,341 | +2.10(+0.81%) |
Jan 08, 2018 | 256.88 | 258.93 | 256.70 | 258.71 | 412,208 | +1.48(+0.57%) |
Jan 05, 2018 | 257.13 | 257.97 | 255.00 | 257.23 | 356,956 | +2.08(+0.82%) |
Jan 04, 2018 | 253.18 | 256.01 | 252.77 | 255.15 | 381,030 | +2.68(+1.06%) |
Jan 03, 2018 | 251.10 | 252.65 | 248.51 | 252.47 | 361,007 | +1.46(+0.58%) |