Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 252.40 | 252.40 | 252.40 | 0 | +5.00(+2.02%) | |
Mar 28, 2018 | 249.50 | 250.90 | 245.50 | 247.40 | 81,151 | -2.15(-0.86%) |
Mar 27, 2018 | 254.65 | 255.00 | 248.45 | 249.55 | 106,774 | -4.35(-1.71%) |
Mar 26, 2018 | 250.20 | 255.00 | 246.93 | 253.90 | 120,557 | +6.55(+2.65%) |
Mar 23, 2018 | 249.25 | 254.00 | 247.20 | 247.35 | 98,059 | -1.55(-0.62%) |
Mar 22, 2018 | 250.80 | 254.35 | 248.90 | 248.90 | 84,647 | -3.70(-1.46%) |
Mar 21, 2018 | 252.00 | 256.00 | 247.30 | 252.60 | 151,538 | -0.30(-0.12%) |
Mar 20, 2018 | 248.40 | 253.50 | 247.95 | 252.90 | 145,658 | +4.25(+1.71%) |
Mar 19, 2018 | 251.10 | 258.95 | 246.30 | 248.65 | 207,043 | -2.15(-0.86%) |
Mar 16, 2018 | 255.60 | 259.90 | 250.60 | 250.80 | 2,197,072 | -2.90(-1.14%) |
Mar 15, 2018 | 253.95 | 255.20 | 251.90 | 253.70 | 82,991 | +0.15(+0.06%) |
Mar 14, 2018 | 256.55 | 256.98 | 250.66 | 253.55 | 88,775 | -1.80(-0.70%) |
Mar 13, 2018 | 260.80 | 265.27 | 255.00 | 255.35 | 128,287 | -5.15(-1.98%) |
Mar 12, 2018 | 263.55 | 265.22 | 260.10 | 260.50 | 102,901 | -1.35(-0.52%) |
Mar 09, 2018 | 259.10 | 263.05 | 257.10 | 261.85 | 72,438 | +5.45(+2.13%) |
Mar 08, 2018 | 257.50 | 258.65 | 252.30 | 256.40 | 63,256 | -0.30(-0.12%) |
Mar 07, 2018 | 257.70 | 247.00 | 256.70 | 106,099 | +8.05(+3.24%) | |
Mar 06, 2018 | 248.55 | 250.57 | 243.20 | 248.65 | 120,048 | +1.85(+0.75%) |
Mar 05, 2018 | 242.65 | 250.78 | 242.65 | 246.80 | 125,588 | +4.80(+1.98%) |
Mar 02, 2018 | 239.00 | 249.00 | 235.65 | 242.00 | 311,800 | +18.90(+8.47%) |
Mar 01, 2018 | 230.95 | 231.30 | 220.00 | 223.10 | 128,122 | -8.15(-3.52%) |
Feb 28, 2018 | 235.15 | 235.53 | 230.10 | 231.25 | 75,977 | -2.60(-1.11%) |
Feb 27, 2018 | 234.95 | 236.30 | 233.50 | 233.85 | 74,933 | -0.65(-0.28%) |
Feb 26, 2018 | 232.25 | 236.45 | 230.80 | 234.50 | 63,456 | +2.05(+0.88%) |
Feb 23, 2018 | 229.00 | 233.50 | 225.85 | 232.45 | 48,767 | +5.00(+2.20%) |
Feb 22, 2018 | 228.60 | 230.50 | 225.57 | 227.45 | 56,064 | +0.30(+0.13%) |
Feb 21, 2018 | 226.20 | 231.35 | 225.25 | 227.15 | 77,917 | +1.95(+0.87%) |
Feb 20, 2018 | 225.05 | 226.20 | 224.00 | 225.20 | 88,271 | -1.00(-0.44%) |
Feb 16, 2018 | 226.20 | 226.20 | 226.20 | 0 | -4.30(-1.87%) | |
Feb 15, 2018 | 227.70 | 232.30 | 224.00 | 230.50 | 44,527 | +4.00(+1.77%) |
Feb 14, 2018 | 218.60 | 226.75 | 218.60 | 226.50 | 41,105 | +5.90(+2.67%) |
Feb 13, 2018 | 217.95 | 222.85 | 215.85 | 220.60 | 69,527 | +1.60(+0.73%) |
Feb 12, 2018 | 219.60 | 221.20 | 215.50 | 219.00 | 80,554 | +0.05(+0.02%) |
Feb 09, 2018 | 215.05 | 221.05 | 211.25 | 218.95 | 88,929 | +5.75(+2.70%) |
Feb 08, 2018 | 221.90 | 213.20 | 213.20 | 56,933 | -8.70(-3.92%) | |
Feb 07, 2018 | 222.00 | 223.03 | 222.00 | 221.90 | 50,031 | -0.65(-0.29%) |
Feb 06, 2018 | 215.25 | 222.85 | 213.35 | 222.55 | 103,655 | -0.30(-0.13%) |
Feb 05, 2018 | 225.60 | 229.70 | 219.05 | 222.85 | 42,747 | -4.25(-1.87%) |
Feb 02, 2018 | 228.10 | 229.43 | 225.45 | 227.10 | 52,672 | -2.50(-1.09%) |
Feb 01, 2018 | 228.20 | 228.30 | 227.00 | 229.60 | 116,331 | +0.65(+0.28%) |
Jan 31, 2018 | 232.70 | 233.00 | 228.90 | 228.95 | 82,836 | -3.35(-1.44%) |
Jan 30, 2018 | 232.30 | 232.30 | 231.90 | 232.30 | 66,730 | -1.65(-0.71%) |
Jan 29, 2018 | 235.25 | 235.50 | 232.55 | 233.95 | 120,249 | -1.95(-0.83%) |
Jan 26, 2018 | 236.70 | 238.25 | 234.35 | 235.90 | 134,073 | +0.00(+0.00%) |
Jan 25, 2018 | 237.85 | 240.20 | 235.05 | 235.90 | 105,200 | -0.65(-0.27%) |
Jan 24, 2018 | 236.00 | 237.80 | 233.62 | 236.55 | 95,574 | +1.70(+0.72%) |
Jan 23, 2018 | 233.85 | 235.50 | 231.50 | 234.85 | 107,842 | +1.85(+0.79%) |
Jan 22, 2018 | 237.35 | 238.32 | 232.55 | 233.00 | 156,123 | -4.35(-1.83%) |
Jan 19, 2018 | 230.75 | 237.75 | 230.75 | 237.35 | 129,151 | +6.00(+2.59%) |
Jan 18, 2018 | 229.35 | 231.95 | 229.28 | 231.35 | 84,989 | +2.00(+0.87%) |
Jan 17, 2018 | 231.25 | 233.20 | 228.30 | 229.35 | 125,101 | +0.45(+0.20%) |
Jan 16, 2018 | 225.65 | 229.55 | 225.15 | 228.90 | 155,071 | +4.90(+2.19%) |
Jan 12, 2018 | 224.00 | 224.00 | 224.00 | 0 | +1.30(+0.58%) | |
Jan 11, 2018 | 222.35 | 223.57 | 219.15 | 222.70 | 176,890 | +0.55(+0.25%) |
Jan 10, 2018 | 221.45 | 222.20 | 218.15 | 222.15 | 61,771 | +0.00(+0.00%) |
Jan 09, 2018 | 222.00 | 222.40 | 219.68 | 222.15 | 95,803 | +1.10(+0.50%) |
Jan 08, 2018 | 219.65 | 222.60 | 218.70 | 221.05 | 95,643 | +1.05(+0.48%) |
Jan 05, 2018 | 220.55 | 222.45 | 217.80 | 220.00 | 46,899 | -0.30(-0.14%) |
Jan 04, 2018 | 219.35 | 222.15 | 217.95 | 220.30 | 116,505 | +1.35(+0.62%) |
Jan 03, 2018 | 215.75 | 219.15 | 215.47 | 218.95 | 89,799 | +2.85(+1.32%) |