Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 259.60 | 267.94 | 257.66 | 267.85 | 362,683 | +6.49(+2.48%) |
Apr 27, 2018 | 260.25 | 264.70 | 259.23 | 261.36 | 294,358 | -0.65(-0.25%) |
Apr 26, 2018 | 266.64 | 268.32 | 259.23 | 262.01 | 442,721 | -8.52(-3.15%) |
Apr 25, 2018 | 272.48 | 279.06 | 268.78 | 270.54 | 611,604 | -1.67(-0.61%) |
Apr 24, 2018 | 258.31 | 277.34 | 257.75 | 272.20 | 744,913 | +10.47(+4.00%) |
Apr 23, 2018 | 259.69 | 265.32 | 257.84 | 261.73 | 387,077 | +0.09(+0.04%) |
Apr 20, 2018 | 255.34 | 264.42 | 254.69 | 261.64 | 525,270 | +6.86(+2.69%) |
Apr 19, 2018 | 253.02 | 258.11 | 252.19 | 254.78 | 581,939 | +4.08(+1.63%) |
Apr 18, 2018 | 249.69 | 252.19 | 248.22 | 250.71 | 362,414 | -0.65(-0.26%) |
Apr 17, 2018 | 253.76 | 255.43 | 249.32 | 251.36 | 405,796 | -8.24(-3.18%) |
Apr 16, 2018 | 260.44 | 263.31 | 256.92 | 259.60 | 370,094 | -6.49(-2.44%) |
Apr 13, 2018 | 259.14 | 269.52 | 258.95 | 266.09 | 544,085 | +2.59(+0.98%) |
Apr 12, 2018 | 265.72 | 266.27 | 260.30 | 263.49 | 465,355 | -6.48(-2.40%) |
Apr 11, 2018 | 271.09 | 271.25 | 264.42 | 269.98 | 491,242 | +3.71(+1.39%) |
Apr 10, 2018 | 268.87 | 273.04 | 263.12 | 266.27 | 615,467 | -13.53(-4.83%) |
Apr 09, 2018 | 277.58 | 280.73 | 266.72 | 279.80 | 544,052 | -3.43(-1.21%) |
Apr 06, 2018 | 272.30 | 288.51 | 267.11 | 283.23 | 812,851 | +17.70(+6.66%) |
Apr 05, 2018 | 265.81 | 269.54 | 262.47 | 265.53 | 583,845 | -5.84(-2.15%) |
Apr 04, 2018 | 293.79 | 294.44 | 269.24 | 271.37 | 690,729 | -9.45(-3.37%) |
Apr 03, 2018 | 287.21 | 294.16 | 278.98 | 280.82 | 757,911 | -11.02(-3.78%) |
Apr 02, 2018 | 276.00 | 300.74 | 274.24 | 291.84 | 1,041,195 | +18.90(+6.92%) |
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%) |