Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 259.49 | 260.89 | 255.26 | 255.28 | 545,854 | -3.95(-1.52%) |
Apr 27, 2018 | 257.24 | 259.52 | 256.37 | 259.24 | 390,214 | +2.00(+0.78%) |
Apr 26, 2018 | 259.08 | 259.17 | 254.88 | 257.24 | 468,080 | -1.56(-0.60%) |
Apr 25, 2018 | 256.30 | 258.95 | 252.13 | 258.79 | 875,570 | +1.90(+0.74%) |
Apr 24, 2018 | 267.99 | 267.99 | 252.47 | 256.89 | 1,026,441 | -10.86(-4.06%) |
Apr 23, 2018 | 273.42 | 273.42 | 264.53 | 267.75 | 693,840 | -4.88(-1.79%) |
Apr 20, 2018 | 268.57 | 275.11 | 265.70 | 272.63 | 947,832 | +2.09(+0.77%) |
Apr 19, 2018 | 269.73 | 271.53 | 267.19 | 270.54 | 407,665 | +0.31(+0.11%) |
Apr 18, 2018 | 268.82 | 270.99 | 267.22 | 270.23 | 451,507 | +2.81(+1.05%) |
Apr 17, 2018 | 267.38 | 268.98 | 266.07 | 267.42 | 467,955 | +2.33(+0.88%) |
Apr 16, 2018 | 266.23 | 266.71 | 264.67 | 265.09 | 384,304 | +1.19(+0.45%) |
Apr 13, 2018 | 266.91 | 267.02 | 262.69 | 263.90 | 329,714 | -1.24(-0.47%) |
Apr 12, 2018 | 262.54 | 266.40 | 262.52 | 265.14 | 379,510 | +4.22(+1.62%) |
Apr 11, 2018 | 261.60 | 263.20 | 260.36 | 260.92 | 456,854 | -3.02(-1.14%) |
Apr 10, 2018 | 263.44 | 266.20 | 262.17 | 263.93 | 483,496 | +4.89(+1.89%) |
Apr 09, 2018 | 259.80 | 263.64 | 258.51 | 259.04 | 647,374 | +0.23(+0.09%) |
Apr 06, 2018 | 264.47 | 265.77 | 257.52 | 258.81 | 584,994 | -7.06(-2.66%) |
Apr 05, 2018 | 269.30 | 269.33 | 264.43 | 265.87 | 669,086 | -1.24(-0.46%) |
Apr 04, 2018 | 261.91 | 267.44 | 260.56 | 267.11 | 701,504 | +0.19(+0.07%) |
Apr 03, 2018 | 265.75 | 266.91 | 261.57 | 266.91 | 734,674 | +1.99(+0.75%) |
Apr 02, 2018 | 270.82 | 271.36 | 260.65 | 264.93 | 603,295 | -5.90(-2.18%) |
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%) |