Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 272.94 | 272.94 | 272.94 | 0 | -12.14(-4.26%) | |
Mar 28, 2018 | 282.12 | 289.16 | 276.09 | 285.08 | 903,506 | +2.50(+0.89%) |
Mar 27, 2018 | 265.44 | 287.80 | 263.68 | 282.58 | 912,821 | +14.27(+5.32%) |
Mar 26, 2018 | 278.87 | 288.09 | 267.57 | 268.31 | 889,114 | -24.37(-8.33%) |
Mar 23, 2018 | 273.31 | 293.23 | 270.81 | 292.68 | 923,695 | +17.70(+6.44%) |
Mar 22, 2018 | 263.12 | 275.82 | 260.25 | 274.98 | 924,536 | +19.18(+7.50%) |
Mar 21, 2018 | 254.41 | 256.36 | 247.74 | 255.80 | 480,612 | +1.76(+0.69%) |
Mar 20, 2018 | 254.23 | 256.27 | 252.28 | 254.04 | 362,132 | -1.49(-0.58%) |
Mar 19, 2018 | 247.94 | 260.53 | 247.76 | 255.53 | 635,122 | +10.18(+4.15%) |
Mar 16, 2018 | 244.61 | 245.62 | 242.30 | 245.35 | 317,462 | -0.83(-0.34%) |
Mar 15, 2018 | 243.96 | 247.72 | 241.84 | 246.19 | 476,838 | +0.65(+0.26%) |
Mar 14, 2018 | 238.78 | 246.93 | 238.23 | 245.54 | 679,724 | +3.98(+1.65%) |
Mar 13, 2018 | 233.88 | 243.32 | 232.21 | 241.56 | 643,920 | +4.72(+1.99%) |
Mar 12, 2018 | 235.08 | 238.04 | 233.41 | 236.84 | 376,573 | +0.74(+0.31%) |
Mar 09, 2018 | 244.71 | 245.63 | 236.00 | 236.10 | 630,951 | -12.77(-5.13%) |
Mar 08, 2018 | 250.35 | 253.54 | 248.50 | 248.87 | 476,429 | -3.61(-1.43%) |
Mar 07, 2018 | 251.37 | 252.48 | 556,672 | +0.28(+0.11%) | ||
Mar 06, 2018 | 250.91 | 257.01 | 250.81 | 252.20 | 634,990 | -1.85(-0.73%) |
Mar 05, 2018 | 267.29 | 267.47 | 252.02 | 254.05 | 689,751 | -8.79(-3.35%) |
Mar 02, 2018 | 273.12 | 275.89 | 261.27 | 262.85 | 865,153 | -4.07(-1.53%) |
Mar 01, 2018 | 256.46 | 272.10 | 251.65 | 266.92 | 1,168,018 | +10.09(+3.93%) |
Feb 28, 2018 | 245.07 | 256.83 | 243.63 | 256.83 | 576,531 | +8.33(+3.35%) |
Feb 27, 2018 | 238.78 | 248.50 | 236.68 | 248.50 | 634,847 | +9.35(+3.91%) |
Feb 26, 2018 | 244.80 | 246.37 | 239.06 | 239.15 | 546,962 | -8.98(-3.62%) |
Feb 23, 2018 | 256.37 | 257.94 | 248.13 | 248.13 | 592,969 | -12.59(-4.83%) |
Feb 22, 2018 | 262.57 | 260.72 | 968,422 | -1.02(-0.39%) | ||
Feb 21, 2018 | 256.09 | 261.73 | 248.13 | 261.73 | 656,626 | +4.44(+1.73%) |
Feb 20, 2018 | 255.81 | 259.98 | 252.11 | 257.29 | 617,451 | +4.81(+1.91%) |
Feb 16, 2018 | 252.48 | 252.48 | 252.48 | 0 | -0.46(-0.18%) | |
Feb 15, 2018 | 257.29 | 262.35 | 252.85 | 252.94 | 715,446 | -9.25(-3.53%) |
Feb 14, 2018 | 278.86 | 278.95 | 261.46 | 262.20 | 779,705 | -11.20(-4.10%) |
Feb 13, 2018 | 280.24 | 282.10 | 271.82 | 273.40 | 615,169 | -2.59(-0.94%) |
Feb 12, 2018 | 280.89 | 287.19 | 270.43 | 275.99 | 929,058 | -11.66(-4.05%) |
Feb 09, 2018 | 290.98 | 318.56 | 281.09 | 287.65 | 1,437,902 | -14.07(-4.66%) |
Feb 08, 2018 | 270.34 | 301.99 | 269.88 | 301.72 | 1,136,375 | +30.26(+11.15%) |
Feb 07, 2018 | 269.05 | 271.45 | 257.29 | 271.45 | 906,197 | +4.90(+1.84%) |
Feb 06, 2018 | 297.09 | 300.51 | 265.07 | 266.55 | 1,120,699 | -6.66(-2.44%) |
Feb 05, 2018 | 257.66 | 285.15 | 251.31 | 273.21 | 1,492,496 | +21.75(+8.65%) |
Feb 02, 2018 | 240.26 | 251.74 | 239.62 | 251.46 | 741,726 | +15.27(+6.47%) |
Feb 01, 2018 | 237.67 | 238.32 | 232.49 | 236.19 | 504,831 | +0.74(+0.31%) |
Jan 31, 2018 | 233.41 | 238.48 | 231.75 | 235.45 | 598,022 | -0.37(-0.16%) |
Jan 30, 2018 | 233.88 | 234.43 | 232.67 | 235.82 | 628,633 | +7.13(+3.12%) |
Jan 29, 2018 | 225.64 | 229.02 | 224.53 | 228.69 | 455,087 | +4.54(+2.02%) |
Jan 26, 2018 | 229.71 | 230.54 | 224.16 | 224.16 | 287,858 | -8.05(-3.47%) |
Jan 25, 2018 | 230.08 | 234.25 | 229.80 | 232.21 | 333,713 | -0.09(-0.04%) |
Jan 24, 2018 | 230.27 | 235.63 | 228.65 | 232.30 | 420,249 | +0.09(+0.04%) |
Jan 23, 2018 | 233.41 | 234.29 | 231.19 | 232.21 | 243,498 | -1.48(-0.63%) |
Jan 22, 2018 | 240.08 | 240.08 | 233.69 | 233.69 | 242,707 | -5.74(-2.40%) |
Jan 19, 2018 | 240.72 | 242.58 | 239.43 | 239.43 | 268,798 | -3.06(-1.26%) |
Jan 18, 2018 | 241.65 | 243.96 | 240.45 | 242.48 | 317,900 | +1.02(+0.42%) |
Jan 17, 2018 | 245.63 | 247.82 | 240.17 | 241.47 | 334,588 | -7.03(-2.83%) |
Jan 16, 2018 | 242.02 | 250.44 | 240.17 | 248.50 | 374,150 | +2.59(+1.05%) |
Jan 12, 2018 | 245.91 | 245.91 | 245.91 | 0 | -4.81(-1.92%) | |
Jan 11, 2018 | 254.33 | 254.88 | 250.66 | 250.72 | 220,118 | -5.55(-2.17%) |
Jan 10, 2018 | 255.30 | 256.27 | 161,350 | +1.20(+0.47%) | ||
Jan 09, 2018 | 255.35 | 256.18 | 252.95 | 255.07 | 247,215 | -1.66(-0.65%) |
Jan 08, 2018 | 258.50 | 259.32 | 256.26 | 256.74 | 156,741 | -1.48(-0.57%) |
Jan 05, 2018 | 260.62 | 262.20 | 257.66 | 258.22 | 178,917 | -5.00(-1.90%) |
Jan 04, 2018 | 264.33 | 264.60 | 261.64 | 263.21 | 292,704 | -3.24(-1.22%) |
Jan 03, 2018 | 271.08 | 271.08 | 266.00 | 266.45 | 154,149 | -5.00(-1.84%) |