Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 263.38 | 263.83 | 259.48 | 259.53 | 221,075 | -2.75(-1.05%) |
Apr 27, 2018 | 261.07 | 263.57 | 259.23 | 262.28 | 209,514 | +1.55(+0.59%) |
Apr 26, 2018 | 257.75 | 261.53 | 256.27 | 260.73 | 191,289 | +4.49(+1.75%) |
Apr 25, 2018 | 254.75 | 256.49 | 252.74 | 256.24 | 342,967 | +1.08(+0.43%) |
Apr 24, 2018 | 264.14 | 264.14 | 252.06 | 255.16 | 289,792 | -8.07(-3.07%) |
Apr 23, 2018 | 262.22 | 265.01 | 260.01 | 263.23 | 271,671 | +0.65(+0.25%) |
Apr 20, 2018 | 261.10 | 263.31 | 259.25 | 262.58 | 249,734 | +1.35(+0.52%) |
Apr 19, 2018 | 259.57 | 261.62 | 258.21 | 261.23 | 160,336 | +0.91(+0.35%) |
Apr 18, 2018 | 257.91 | 262.02 | 256.18 | 260.32 | 163,613 | +2.17(+0.84%) |
Apr 17, 2018 | 255.77 | 259.03 | 252.10 | 258.15 | 226,458 | +3.82(+1.50%) |
Apr 16, 2018 | 252.06 | 256.22 | 249.76 | 254.33 | 208,332 | +4.84(+1.94%) |
Apr 13, 2018 | 251.25 | 251.25 | 247.75 | 249.49 | 260,282 | -0.68(-0.27%) |
Apr 12, 2018 | 248.92 | 250.84 | 247.53 | 250.17 | 216,619 | +2.83(+1.14%) |
Apr 11, 2018 | 245.77 | 247.98 | 245.25 | 247.34 | 207,875 | -0.31(-0.13%) |
Apr 10, 2018 | 243.89 | 249.23 | 242.17 | 247.65 | 255,951 | +7.13(+2.96%) |
Apr 09, 2018 | 239.17 | 244.91 | 238.28 | 240.52 | 215,852 | +1.53(+0.64%) |
Apr 06, 2018 | 242.59 | 244.10 | 235.22 | 238.99 | 222,064 | -5.21(-2.13%) |
Apr 05, 2018 | 245.86 | 248.06 | 244.12 | 244.20 | 262,549 | -0.56(-0.23%) |
Apr 04, 2018 | 240.19 | 245.44 | 236.96 | 244.76 | 259,901 | +1.26(+0.52%) |
Apr 03, 2018 | 243.17 | 245.05 | 238.95 | 243.50 | 275,490 | +1.26(+0.52%) |
Apr 02, 2018 | 246.57 | 247.02 | 238.93 | 242.24 | 352,440 | -4.79(-1.94%) |
Mar 29, 2018 | 247.03 | 247.03 | 247.03 | 0 | +1.82(+0.74%) | |
Mar 28, 2018 | 249.45 | 249.67 | 245.07 | 245.21 | 340,463 | -4.41(-1.77%) |
Mar 27, 2018 | 252.38 | 254.57 | 248.54 | 249.62 | 385,199 | -1.43(-0.57%) |
Mar 26, 2018 | 246.59 | 251.49 | 245.15 | 251.05 | 276,766 | +6.08(+2.48%) |
Mar 23, 2018 | 248.99 | 250.30 | 244.69 | 244.97 | 395,731 | -3.83(-1.54%) |
Mar 22, 2018 | 249.12 | 253.67 | 248.80 | 248.80 | 678,244 | -3.14(-1.25%) |
Mar 21, 2018 | 257.01 | 257.01 | 251.37 | 251.94 | 275,574 | -5.07(-1.97%) |
Mar 20, 2018 | 253.86 | 258.16 | 247.27 | 257.01 | 318,685 | +3.04(+1.20%) |
Mar 19, 2018 | 255.80 | 255.80 | 250.81 | 253.97 | 268,791 | -2.54(-0.99%) |
Mar 16, 2018 | 258.07 | 259.79 | 254.98 | 256.50 | 785,734 | -1.13(-0.44%) |
Mar 15, 2018 | 257.41 | 260.77 | 256.88 | 257.64 | 296,876 | +0.23(+0.09%) |
Mar 14, 2018 | 259.50 | 261.56 | 256.71 | 257.40 | 291,646 | -1.61(-0.62%) |
Mar 13, 2018 | 258.93 | 261.24 | 256.09 | 259.01 | 310,219 | +0.94(+0.36%) |
Mar 12, 2018 | 260.15 | 261.32 | 255.84 | 258.07 | 393,422 | -2.79(-1.07%) |
Mar 09, 2018 | 255.31 | 262.40 | 255.30 | 260.86 | 329,548 | +7.61(+3.00%) |
Mar 08, 2018 | 250.59 | 254.23 | 248.99 | 253.26 | 385,797 | +3.64(+1.46%) |
Mar 07, 2018 | 251.82 | 249.62 | 388,522 | +3.23(+1.31%) | ||
Mar 06, 2018 | 243.40 | 246.77 | 240.30 | 246.39 | 268,132 | +3.69(+1.52%) |
Mar 05, 2018 | 237.16 | 243.52 | 234.43 | 242.70 | 274,348 | +4.75(+1.99%) |
Mar 02, 2018 | 234.11 | 238.33 | 233.37 | 237.95 | 374,888 | +2.85(+1.21%) |
Mar 01, 2018 | 241.58 | 242.95 | 233.74 | 235.10 | 379,981 | -6.61(-2.73%) |
Feb 28, 2018 | 245.47 | 246.10 | 241.66 | 241.71 | 466,560 | -3.76(-1.53%) |
Feb 27, 2018 | 247.64 | 250.33 | 245.40 | 245.47 | 492,033 | -2.46(-0.99%) |
Feb 26, 2018 | 247.04 | 249.08 | 243.12 | 247.93 | 412,627 | +0.96(+0.39%) |
Feb 23, 2018 | 242.22 | 247.78 | 236.84 | 246.97 | 555,036 | +5.64(+2.34%) |
Feb 22, 2018 | 236.19 | 241.33 | 961,581 | -19.89(-7.61%) | ||
Feb 21, 2018 | 259.97 | 265.81 | 259.97 | 261.22 | 329,549 | +0.90(+0.35%) |
Feb 20, 2018 | 257.54 | 262.00 | 257.54 | 260.32 | 273,847 | +1.14(+0.44%) |
Feb 16, 2018 | 259.18 | 259.18 | 259.18 | 0 | +2.21(+0.86%) | |
Feb 15, 2018 | 254.48 | 257.92 | 250.59 | 256.98 | 227,977 | +4.50(+1.78%) |
Feb 14, 2018 | 244.90 | 253.51 | 243.62 | 252.48 | 166,874 | +5.81(+2.36%) |
Feb 13, 2018 | 245.60 | 248.97 | 244.59 | 246.66 | 175,997 | -0.24(-0.10%) |
Feb 12, 2018 | 245.85 | 249.46 | 242.12 | 246.91 | 232,911 | +2.37(+0.97%) |
Feb 09, 2018 | 243.35 | 246.69 | 237.22 | 244.53 | 254,921 | +3.49(+1.45%) |
Feb 08, 2018 | 254.74 | 254.95 | 241.01 | 241.04 | 339,722 | -13.50(-5.30%) |
Feb 07, 2018 | 253.17 | 259.59 | 252.21 | 254.54 | 296,265 | +1.10(+0.44%) |
Feb 06, 2018 | 249.45 | 254.66 | 245.54 | 253.44 | 446,183 | -3.30(-1.28%) |
Feb 05, 2018 | 262.19 | 265.38 | 251.04 | 256.73 | 216,669 | -6.78(-2.57%) |
Feb 02, 2018 | 267.43 | 269.74 | 263.49 | 263.51 | 201,500 | -6.11(-2.27%) |