Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 257.07 | 257.07 | 257.07 | 0 | +5.15(+2.04%) | |
Mar 28, 2018 | 255.96 | 256.45 | 249.70 | 251.91 | 594,917 | -3.64(-1.43%) |
Mar 27, 2018 | 260.37 | 262.92 | 254.04 | 255.56 | 537,537 | -3.56(-1.37%) |
Mar 26, 2018 | 256.45 | 259.41 | 254.03 | 259.12 | 295,393 | +5.52(+2.18%) |
Mar 23, 2018 | 253.42 | 258.72 | 252.74 | 253.60 | 679,278 | +0.06(+0.02%) |
Mar 22, 2018 | 257.38 | 260.46 | 253.29 | 253.54 | 713,542 | -5.54(-2.14%) |
Mar 21, 2018 | 257.64 | 261.24 | 256.94 | 259.08 | 539,407 | +1.00(+0.39%) |
Mar 20, 2018 | 254.42 | 259.42 | 252.80 | 258.07 | 541,773 | +4.72(+1.86%) |
Mar 19, 2018 | 251.96 | 254.72 | 249.79 | 253.35 | 743,240 | +2.74(+1.09%) |
Mar 16, 2018 | 248.05 | 250.89 | 244.91 | 250.61 | 697,144 | +2.71(+1.09%) |
Mar 15, 2018 | 247.61 | 248.41 | 243.76 | 247.90 | 589,914 | +0.74(+0.30%) |
Mar 14, 2018 | 244.29 | 248.88 | 242.40 | 247.17 | 737,899 | +4.70(+1.94%) |
Mar 13, 2018 | 241.81 | 245.60 | 240.99 | 242.47 | 995,826 | +1.26(+0.52%) |
Mar 12, 2018 | 245.68 | 246.02 | 240.91 | 241.20 | 627,645 | -3.35(-1.37%) |
Mar 09, 2018 | 240.92 | 245.84 | 240.37 | 244.55 | 1,211,861 | +5.02(+2.09%) |
Mar 08, 2018 | 241.54 | 241.54 | 237.57 | 239.54 | 863,656 | -0.84(-0.35%) |
Mar 07, 2018 | 241.43 | 240.38 | 1,235,478 | +2.45(+1.03%) | ||
Mar 06, 2018 | 240.35 | 240.65 | 235.02 | 237.93 | 2,073,846 | -1.25(-0.52%) |
Mar 05, 2018 | 237.02 | 239.58 | 234.71 | 239.18 | 440,905 | +0.36(+0.15%) |
Mar 02, 2018 | 237.36 | 239.76 | 234.72 | 238.82 | 796,854 | +0.49(+0.21%) |
Mar 01, 2018 | 241.44 | 241.45 | 233.66 | 238.32 | 845,673 | -3.14(-1.30%) |
Feb 28, 2018 | 244.97 | 246.52 | 241.40 | 241.46 | 601,609 | -2.57(-1.05%) |
Feb 27, 2018 | 247.86 | 248.72 | 243.93 | 244.03 | 373,575 | -3.17(-1.28%) |
Feb 26, 2018 | 249.99 | 251.19 | 244.71 | 247.20 | 428,962 | -2.19(-0.88%) |
Feb 23, 2018 | 246.68 | 249.63 | 244.96 | 249.39 | 379,469 | +4.01(+1.64%) |
Feb 22, 2018 | 244.26 | 245.38 | 296,403 | +0.23(+0.09%) | ||
Feb 21, 2018 | 250.21 | 253.11 | 245.02 | 245.16 | 486,418 | -5.05(-2.02%) |
Feb 20, 2018 | 248.84 | 252.33 | 248.34 | 250.21 | 360,085 | +0.33(+0.13%) |
Feb 16, 2018 | 249.87 | 249.87 | 249.87 | 0 | -0.07(-0.03%) | |
Feb 15, 2018 | 245.20 | 250.02 | 244.35 | 249.95 | 780,492 | +6.74(+2.77%) |
Feb 14, 2018 | 237.53 | 243.72 | 236.01 | 243.21 | 499,749 | +3.84(+1.61%) |
Feb 13, 2018 | 239.00 | 240.73 | 235.73 | 239.36 | 446,348 | -0.34(-0.14%) |
Feb 12, 2018 | 237.69 | 242.43 | 235.84 | 239.70 | 570,509 | +3.06(+1.29%) |
Feb 09, 2018 | 240.50 | 240.78 | 229.71 | 236.64 | 1,162,336 | -0.38(-0.16%) |
Feb 08, 2018 | 244.64 | 235.99 | 237.02 | 1,042,998 | -7.62(-3.12%) | |
Feb 07, 2018 | 243.39 | 251.96 | 241.72 | 244.64 | 669,579 | +1.21(+0.50%) |
Feb 06, 2018 | 231.99 | 245.26 | 224.79 | 243.43 | 1,369,193 | -7.89(-3.14%) |
Feb 05, 2018 | 256.61 | 260.03 | 245.78 | 251.32 | 692,383 | -6.03(-2.34%) |
Feb 02, 2018 | 261.98 | 262.97 | 256.83 | 257.35 | 557,517 | -6.63(-2.51%) |
Feb 01, 2018 | 264.62 | 266.72 | 262.95 | 263.98 | 469,799 | -1.43(-0.54%) |
Jan 31, 2018 | 267.99 | 269.16 | 265.26 | 265.42 | 525,755 | -0.38(-0.14%) |
Jan 30, 2018 | 264.33 | 267.99 | 264.33 | 265.80 | 415,662 | +0.07(+0.03%) |
Jan 29, 2018 | 261.87 | 268.31 | 261.87 | 265.73 | 669,647 | +2.64(+1.00%) |
Jan 26, 2018 | 258.40 | 263.49 | 256.74 | 263.09 | 378,849 | +6.10(+2.37%) |
Jan 25, 2018 | 254.81 | 257.34 | 253.18 | 256.99 | 460,644 | +2.47(+0.97%) |
Jan 24, 2018 | 251.29 | 256.24 | 250.95 | 254.52 | 505,735 | +2.96(+1.18%) |
Jan 23, 2018 | 248.74 | 251.83 | 248.04 | 251.56 | 388,356 | +2.95(+1.19%) |
Jan 22, 2018 | 249.02 | 250.69 | 246.61 | 248.62 | 334,178 | -1.94(-0.78%) |
Jan 19, 2018 | 247.90 | 250.97 | 244.28 | 250.56 | 437,030 | +4.25(+1.72%) |
Jan 18, 2018 | 246.64 | 248.07 | 244.90 | 246.31 | 376,726 | -0.28(-0.12%) |
Jan 17, 2018 | 247.88 | 248.01 | 245.70 | 246.60 | 451,312 | +0.49(+0.20%) |
Jan 16, 2018 | 246.30 | 248.71 | 245.20 | 246.10 | 670,528 | +1.13(+0.46%) |
Jan 12, 2018 | 244.97 | 244.97 | 244.97 | 0 | +4.18(+1.74%) | |
Jan 11, 2018 | 236.57 | 241.04 | 235.85 | 240.79 | 377,413 | +5.26(+2.23%) |
Jan 10, 2018 | 236.52 | 234.12 | 235.53 | 421,934 | -0.99(-0.42%) | |
Jan 09, 2018 | 232.34 | 236.72 | 231.72 | 236.52 | 452,686 | +5.35(+2.32%) |
Jan 08, 2018 | 230.03 | 232.41 | 229.45 | 231.17 | 649,181 | +0.93(+0.40%) |
Jan 05, 2018 | 229.65 | 230.99 | 228.84 | 230.24 | 268,330 | +1.73(+0.76%) |
Jan 04, 2018 | 227.59 | 229.02 | 224.97 | 228.51 | 760,525 | +2.19(+0.97%) |
Jan 03, 2018 | 227.79 | 227.79 | 222.18 | 226.31 | 1,202,571 | -4.10(-1.78%) |