Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 256.45 | 256.45 | 256.45 | 0 | +4.35(+1.73%) | |
Mar 28, 2018 | 248.03 | 253.33 | 247.16 | 252.10 | 927,306 | +4.04(+1.63%) |
Mar 27, 2018 | 251.33 | 251.95 | 246.59 | 248.06 | 705,101 | -3.27(-1.30%) |
Mar 26, 2018 | 247.63 | 252.36 | 247.16 | 251.33 | 874,058 | +5.98(+2.44%) |
Mar 23, 2018 | 255.98 | 257.21 | 245.32 | 245.35 | 1,026,814 | -9.19(-3.61%) |
Mar 22, 2018 | 257.65 | 261.41 | 254.29 | 254.55 | 628,281 | -4.81(-1.86%) |
Mar 21, 2018 | 259.58 | 261.49 | 257.68 | 259.36 | 521,655 | -0.22(-0.08%) |
Mar 20, 2018 | 261.64 | 265.72 | 259.11 | 259.58 | 604,146 | -0.61(-0.23%) |
Mar 19, 2018 | 262.82 | 265.06 | 257.57 | 260.19 | 1,180,053 | -2.15(-0.82%) |
Mar 16, 2018 | 256.72 | 262.95 | 255.80 | 262.34 | 1,427,944 | +6.79(+2.66%) |
Mar 15, 2018 | 254.72 | 256.56 | 254.06 | 255.56 | 795,139 | +0.97(+0.38%) |
Mar 14, 2018 | 253.20 | 257.52 | 250.48 | 254.58 | 804,703 | +3.23(+1.29%) |
Mar 13, 2018 | 256.34 | 256.34 | 249.86 | 251.35 | 787,227 | -2.81(-1.10%) |
Mar 12, 2018 | 254.36 | 256.92 | 253.55 | 254.16 | 769,330 | -0.63(-0.25%) |
Mar 09, 2018 | 250.68 | 257.43 | 250.00 | 254.78 | 996,857 | +5.21(+2.09%) |
Mar 08, 2018 | 248.09 | 249.76 | 245.26 | 249.58 | 709,566 | +3.12(+1.27%) |
Mar 07, 2018 | 246.90 | 246.45 | 1,110,390 | +3.18(+1.31%) | ||
Mar 06, 2018 | 238.85 | 248.26 | 236.97 | 243.27 | 1,356,467 | +7.20(+3.05%) |
Mar 05, 2018 | 231.54 | 237.59 | 231.02 | 236.07 | 771,665 | +4.12(+1.77%) |
Mar 02, 2018 | 230.22 | 232.34 | 226.00 | 231.95 | 993,116 | -0.37(-0.16%) |
Mar 01, 2018 | 237.10 | 238.50 | 230.78 | 232.32 | 1,148,324 | -5.31(-2.23%) |
Feb 28, 2018 | 242.22 | 242.80 | 237.63 | 237.63 | 815,993 | -2.94(-1.22%) |
Feb 27, 2018 | 246.85 | 248.94 | 240.56 | 240.56 | 669,954 | -5.49(-2.23%) |
Feb 26, 2018 | 242.80 | 246.55 | 241.88 | 246.05 | 542,817 | +4.21(+1.74%) |
Feb 23, 2018 | 240.65 | 242.21 | 239.08 | 241.84 | 517,268 | +2.35(+0.98%) |
Feb 22, 2018 | 239.51 | 241.82 | 238.49 | 239.49 | 752,612 | +1.64(+0.69%) |
Feb 21, 2018 | 240.16 | 242.53 | 237.84 | 237.85 | 605,110 | -1.65(-0.69%) |
Feb 20, 2018 | 240.30 | 243.55 | 238.56 | 239.50 | 527,036 | -2.79(-1.15%) |
Feb 16, 2018 | 242.29 | 242.29 | 242.29 | 0 | -2.62(-1.07%) | |
Feb 15, 2018 | 242.32 | 247.00 | 240.07 | 244.91 | 889,130 | +4.38(+1.82%) |
Feb 14, 2018 | 244.04 | 244.86 | 237.61 | 240.53 | 1,277,648 | -6.02(-2.44%) |
Feb 13, 2018 | 242.74 | 247.65 | 241.62 | 246.55 | 969,423 | +1.76(+0.72%) |
Feb 12, 2018 | 244.79 | 247.12 | 243.35 | 244.79 | 1,465,629 | +1.90(+0.78%) |
Feb 09, 2018 | 235.70 | 244.71 | 233.05 | 242.89 | 1,990,086 | +9.10(+3.89%) |
Feb 08, 2018 | 234.68 | 239.60 | 232.63 | 233.79 | 1,007,499 | -1.17(-0.50%) |
Feb 07, 2018 | 234.16 | 236.91 | 232.03 | 234.95 | 1,088,068 | +0.79(+0.34%) |
Feb 06, 2018 | 223.45 | 237.85 | 223.45 | 234.16 | 1,335,971 | +1.34(+0.57%) |
Feb 05, 2018 | 233.11 | 234.15 | 227.28 | 232.82 | 974,969 | -1.95(-0.83%) |
Feb 02, 2018 | 239.68 | 239.74 | 234.57 | 234.77 | 935,199 | -5.82(-2.42%) |
Feb 01, 2018 | 241.41 | 246.16 | 238.88 | 240.59 | 997,639 | -3.19(-1.31%) |
Jan 31, 2018 | 249.50 | 250.79 | 241.84 | 243.78 | 1,909,148 | -5.23(-2.10%) |
Jan 30, 2018 | 247.24 | 250.20 | 245.13 | 249.02 | 1,212,364 | +0.88(+0.35%) |
Jan 29, 2018 | 258.13 | 260.35 | 247.39 | 248.14 | 1,712,434 | -9.75(-3.78%) |
Jan 26, 2018 | 260.35 | 262.40 | 255.23 | 257.89 | 1,523,294 | -1.07(-0.41%) |
Jan 25, 2018 | 248.61 | 269.54 | 247.94 | 258.95 | 5,375,779 | +13.08(+5.32%) |
Jan 24, 2018 | 233.60 | 247.93 | 232.59 | 245.87 | 4,555,894 | +38.44(+18.53%) |
Jan 23, 2018 | 205.72 | 208.92 | 204.32 | 207.43 | 1,361,644 | -0.37(-0.18%) |
Jan 22, 2018 | 207.13 | 208.26 | 201.83 | 207.80 | 1,073,338 | -0.17(-0.08%) |
Jan 19, 2018 | 206.56 | 209.64 | 205.33 | 207.98 | 728,112 | +2.28(+1.11%) |
Jan 18, 2018 | 204.43 | 208.31 | 204.26 | 205.70 | 1,428,821 | +2.08(+1.02%) |
Jan 17, 2018 | 205.78 | 206.44 | 202.16 | 203.62 | 1,938,914 | -5.95(-2.84%) |
Jan 16, 2018 | 214.41 | 214.41 | 208.98 | 209.57 | 1,018,709 | -3.49(-1.64%) |
Jan 12, 2018 | 213.06 | 213.06 | 213.06 | 0 | -1.85(-0.86%) | |
Jan 11, 2018 | 210.19 | 215.16 | 209.47 | 214.91 | 749,701 | +5.40(+2.58%) |
Jan 10, 2018 | 210.93 | 209.51 | 924,576 | -5.01(-2.33%) | ||
Jan 09, 2018 | 215.62 | 216.77 | 213.73 | 214.52 | 845,686 | -0.87(-0.40%) |
Jan 08, 2018 | 214.52 | 216.06 | 212.20 | 215.39 | 1,056,109 | +0.00(+0.00%) |
Jan 05, 2018 | 213.67 | 215.72 | 212.74 | 215.39 | 852,955 | +1.98(+0.93%) |
Jan 04, 2018 | 212.49 | 214.21 | 210.79 | 213.41 | 1,051,224 | +1.66(+0.78%) |
Jan 03, 2018 | 212.78 | 214.06 | 210.10 | 211.75 | 996,880 | -1.34(-0.63%) |