Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 257.00 | 257.00 | 257.00 | 0 | +4.36(+1.73%) | |
Mar 28, 2018 | 248.56 | 253.87 | 247.69 | 252.64 | 925,318 | +4.05(+1.63%) |
Mar 27, 2018 | 251.87 | 252.49 | 247.12 | 248.59 | 703,589 | -3.28(-1.30%) |
Mar 26, 2018 | 248.16 | 252.90 | 247.69 | 251.87 | 872,185 | +5.99(+2.44%) |
Mar 23, 2018 | 256.53 | 257.76 | 245.85 | 245.88 | 1,024,613 | -9.21(-3.61%) |
Mar 22, 2018 | 258.21 | 261.97 | 254.84 | 255.09 | 626,934 | -4.83(-1.86%) |
Mar 21, 2018 | 260.14 | 262.05 | 258.23 | 259.92 | 520,537 | -0.22(-0.08%) |
Mar 20, 2018 | 262.20 | 266.29 | 259.66 | 260.14 | 602,850 | -0.61(-0.23%) |
Mar 19, 2018 | 263.39 | 265.63 | 258.12 | 260.75 | 1,177,523 | -2.16(-0.82%) |
Mar 16, 2018 | 257.27 | 263.51 | 256.35 | 262.90 | 1,424,882 | +6.80(+2.66%) |
Mar 15, 2018 | 255.27 | 257.11 | 254.60 | 256.10 | 793,434 | +0.97(+0.38%) |
Mar 14, 2018 | 253.75 | 258.07 | 251.01 | 255.13 | 802,978 | +3.24(+1.29%) |
Mar 13, 2018 | 256.89 | 256.89 | 250.40 | 251.89 | 785,539 | -2.81(-1.10%) |
Mar 12, 2018 | 254.91 | 257.47 | 254.09 | 254.70 | 767,681 | -0.63(-0.25%) |
Mar 09, 2018 | 251.21 | 257.98 | 250.54 | 255.33 | 994,720 | +5.22(+2.09%) |
Mar 08, 2018 | 248.62 | 250.29 | 245.78 | 250.11 | 708,045 | +3.13(+1.27%) |
Mar 07, 2018 | 247.43 | 246.98 | 1,108,009 | +3.19(+1.31%) | ||
Mar 06, 2018 | 239.36 | 248.79 | 237.48 | 243.79 | 1,353,558 | +7.22(+3.05%) |
Mar 05, 2018 | 232.04 | 238.10 | 231.52 | 236.57 | 770,010 | +4.12(+1.77%) |
Mar 02, 2018 | 230.72 | 232.84 | 226.49 | 232.45 | 990,987 | -0.37(-0.16%) |
Mar 01, 2018 | 237.61 | 239.01 | 231.28 | 232.82 | 1,145,862 | -5.32(-2.23%) |
Feb 28, 2018 | 242.74 | 243.32 | 238.14 | 238.14 | 814,243 | -2.94(-1.22%) |
Feb 27, 2018 | 247.38 | 249.47 | 241.08 | 241.08 | 668,518 | -5.50(-2.23%) |
Feb 26, 2018 | 243.32 | 247.08 | 242.40 | 246.58 | 541,653 | +4.22(+1.74%) |
Feb 23, 2018 | 241.16 | 242.73 | 239.60 | 242.36 | 516,159 | +2.36(+0.98%) |
Feb 22, 2018 | 240.02 | 242.34 | 239.00 | 240.01 | 750,999 | +1.65(+0.69%) |
Feb 21, 2018 | 240.67 | 243.05 | 238.35 | 238.36 | 603,813 | -1.66(-0.69%) |
Feb 20, 2018 | 240.82 | 244.08 | 239.07 | 240.01 | 525,906 | -2.80(-1.15%) |
Feb 16, 2018 | 242.81 | 242.81 | 242.81 | 0 | -2.62(-1.07%) | |
Feb 15, 2018 | 242.84 | 247.54 | 240.59 | 245.43 | 887,224 | +4.39(+1.82%) |
Feb 14, 2018 | 244.57 | 245.39 | 238.12 | 241.04 | 1,274,909 | -6.04(-2.44%) |
Feb 13, 2018 | 243.27 | 248.18 | 242.14 | 247.08 | 967,345 | +1.77(+0.72%) |
Feb 12, 2018 | 245.31 | 247.65 | 243.87 | 245.31 | 1,462,487 | +1.90(+0.78%) |
Feb 09, 2018 | 236.21 | 245.23 | 233.55 | 243.41 | 1,985,820 | +9.12(+3.89%) |
Feb 08, 2018 | 235.19 | 240.11 | 233.13 | 234.29 | 1,005,339 | -1.17(-0.50%) |
Feb 07, 2018 | 234.66 | 237.41 | 232.53 | 235.46 | 1,085,736 | +0.80(+0.34%) |
Feb 06, 2018 | 223.93 | 238.37 | 223.93 | 234.66 | 1,333,107 | +1.34(+0.57%) |
Feb 05, 2018 | 233.61 | 234.65 | 227.77 | 233.32 | 972,879 | -1.96(-0.83%) |
Feb 02, 2018 | 240.19 | 240.26 | 235.08 | 235.28 | 933,194 | -5.83(-2.42%) |
Feb 01, 2018 | 241.93 | 246.69 | 239.40 | 241.11 | 995,500 | -3.20(-1.31%) |
Jan 31, 2018 | 250.03 | 251.33 | 242.36 | 244.31 | 1,905,055 | -5.25(-2.10%) |
Jan 30, 2018 | 247.77 | 250.74 | 245.66 | 249.55 | 1,209,765 | +0.88(+0.35%) |
Jan 29, 2018 | 258.69 | 260.91 | 247.92 | 248.68 | 1,708,763 | -9.77(-3.78%) |
Jan 26, 2018 | 260.91 | 262.97 | 255.78 | 258.44 | 1,520,029 | -1.07(-0.41%) |
Jan 25, 2018 | 249.15 | 270.12 | 248.48 | 259.51 | 5,364,254 | +13.11(+5.32%) |
Jan 24, 2018 | 234.10 | 248.47 | 233.09 | 246.40 | 4,546,127 | +38.52(+18.53%) |
Jan 23, 2018 | 206.17 | 209.37 | 204.76 | 207.88 | 1,358,725 | -0.37(-0.18%) |
Jan 22, 2018 | 207.58 | 208.71 | 202.26 | 208.25 | 1,071,037 | -0.17(-0.08%) |
Jan 19, 2018 | 207.00 | 210.09 | 205.77 | 208.42 | 726,551 | +2.28(+1.11%) |
Jan 18, 2018 | 204.87 | 208.76 | 204.70 | 206.14 | 1,425,758 | +2.08(+1.02%) |
Jan 17, 2018 | 206.22 | 206.88 | 202.60 | 204.06 | 1,934,757 | -5.96(-2.84%) |
Jan 16, 2018 | 214.87 | 214.87 | 209.43 | 210.02 | 1,016,525 | -3.50(-1.64%) |
Jan 12, 2018 | 213.51 | 213.51 | 213.51 | 0 | -1.86(-0.86%) | |
Jan 11, 2018 | 210.64 | 215.62 | 209.92 | 215.37 | 748,094 | +5.41(+2.58%) |
Jan 10, 2018 | 211.38 | 209.96 | 922,594 | -5.02(-2.33%) | ||
Jan 09, 2018 | 216.09 | 217.24 | 214.19 | 214.98 | 843,873 | -0.87(-0.40%) |
Jan 08, 2018 | 214.98 | 216.52 | 212.65 | 215.85 | 1,053,844 | +0.00(+0.00%) |
Jan 05, 2018 | 214.13 | 216.19 | 213.20 | 215.85 | 851,126 | +1.98(+0.93%) |
Jan 04, 2018 | 212.94 | 214.67 | 211.24 | 213.87 | 1,048,970 | +1.66(+0.78%) |
Jan 03, 2018 | 213.23 | 214.51 | 210.55 | 212.21 | 994,743 | -1.34(-0.63%) |