Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 236.42 | 236.42 | 236.42 | 0 | +1.43(+0.61%) | |
Mar 28, 2018 | 238.03 | 239.88 | 233.28 | 234.99 | 715,008 | -2.38(-1.00%) |
Mar 27, 2018 | 243.85 | 248.50 | 236.00 | 237.37 | 651,349 | -4.91(-2.03%) |
Mar 26, 2018 | 239.14 | 242.62 | 236.00 | 242.28 | 940,424 | +6.92(+2.94%) |
Mar 23, 2018 | 241.22 | 244.32 | 235.32 | 235.36 | 872,958 | -5.76(-2.39%) |
Mar 22, 2018 | 244.75 | 247.89 | 240.97 | 241.12 | 820,362 | -5.72(-2.32%) |
Mar 21, 2018 | 252.25 | 252.73 | 245.97 | 246.84 | 710,140 | -5.81(-2.30%) |
Mar 20, 2018 | 249.62 | 253.18 | 247.48 | 252.65 | 589,555 | +3.92(+1.58%) |
Mar 19, 2018 | 252.50 | 254.21 | 246.79 | 248.73 | 822,702 | -5.18(-2.04%) |
Mar 16, 2018 | 252.92 | 256.64 | 252.24 | 253.91 | 1,094,335 | +2.30(+0.91%) |
Mar 15, 2018 | 252.26 | 255.57 | 251.24 | 251.61 | 739,594 | -0.18(-0.07%) |
Mar 14, 2018 | 254.65 | 255.92 | 250.46 | 251.79 | 846,850 | -1.75(-0.69%) |
Mar 13, 2018 | 254.94 | 256.05 | 251.11 | 253.54 | 606,499 | +0.37(+0.15%) |
Mar 12, 2018 | 251.33 | 254.89 | 250.07 | 253.17 | 640,920 | +3.05(+1.22%) |
Mar 09, 2018 | 244.59 | 250.67 | 244.15 | 250.12 | 801,074 | +6.60(+2.71%) |
Mar 08, 2018 | 241.50 | 243.72 | 240.30 | 243.52 | 732,530 | +2.32(+0.96%) |
Mar 07, 2018 | 233.54 | 242.19 | 231.62 | 241.20 | 818,195 | +5.44(+2.31%) |
Mar 06, 2018 | 231.34 | 236.74 | 230.79 | 235.76 | 599,093 | +4.88(+2.11%) |
Mar 05, 2018 | 227.17 | 232.47 | 226.05 | 230.88 | 543,884 | +1.69(+0.74%) |
Mar 02, 2018 | 222.29 | 229.85 | 221.49 | 229.19 | 866,186 | +4.65(+2.07%) |
Mar 01, 2018 | 227.41 | 229.49 | 222.93 | 224.54 | 738,436 | -3.48(-1.53%) |
Feb 28, 2018 | 231.25 | 233.25 | 227.95 | 228.02 | 731,659 | -1.71(-0.74%) |
Feb 27, 2018 | 232.87 | 234.08 | 229.73 | 229.73 | 673,482 | -3.70(-1.59%) |
Feb 26, 2018 | 234.54 | 235.43 | 231.03 | 233.43 | 639,763 | -0.41(-0.18%) |
Feb 23, 2018 | 228.50 | 233.92 | 226.62 | 233.84 | 536,170 | +7.10(+3.13%) |
Feb 22, 2018 | 229.49 | 230.88 | 225.92 | 226.74 | 449,664 | -1.17(-0.51%) |
Feb 21, 2018 | 226.57 | 233.25 | 226.48 | 227.91 | 549,458 | +1.34(+0.59%) |
Feb 20, 2018 | 228.35 | 229.95 | 225.46 | 226.57 | 567,281 | -2.63(-1.15%) |
Feb 16, 2018 | 229.20 | 229.20 | 229.20 | 0 | +0.07(+0.03%) | |
Feb 15, 2018 | 224.60 | 229.54 | 224.14 | 229.13 | 804,863 | +6.02(+2.70%) |
Feb 14, 2018 | 217.47 | 223.85 | 216.34 | 223.11 | 817,928 | +2.67(+1.21%) |
Feb 13, 2018 | 221.10 | 220.44 | 661,807 | -0.59(-0.27%) | ||
Feb 12, 2018 | 218.43 | 222.85 | 216.35 | 221.03 | 1,000,033 | +3.84(+1.77%) |
Feb 09, 2018 | 211.35 | 219.58 | 210.08 | 217.19 | 1,798,295 | +7.65(+3.65%) |
Feb 08, 2018 | 220.96 | 221.00 | 209.48 | 209.54 | 1,292,930 | -11.66(-5.27%) |
Feb 07, 2018 | 218.85 | 223.64 | 217.72 | 221.20 | 1,116,021 | +0.40(+0.18%) |
Feb 06, 2018 | 210.00 | 221.55 | 208.10 | 220.80 | 1,755,582 | +4.41(+2.04%) |
Feb 05, 2018 | 221.45 | 223.54 | 213.00 | 216.39 | 1,463,364 | -3.79(-1.72%) |
Feb 02, 2018 | 227.98 | 228.99 | 219.54 | 220.18 | 1,538,819 | -10.11(-4.39%) |
Feb 01, 2018 | 232.00 | 233.56 | 229.11 | 230.29 | 943,949 | -2.35(-1.01%) |
Jan 31, 2018 | 247.45 | 248.10 | 229.16 | 232.64 | 1,760,472 | -8.54(-3.54%) |
Jan 30, 2018 | 240.69 | 243.55 | 240.10 | 241.18 | 1,062,873 | -0.60(-0.25%) |
Jan 29, 2018 | 244.18 | 244.90 | 238.51 | 241.78 | 779,538 | -3.05(-1.25%) |
Jan 26, 2018 | 244.21 | 244.92 | 242.09 | 244.83 | 678,381 | +1.44(+0.59%) |
Jan 25, 2018 | 243.48 | 243.97 | 240.16 | 243.39 | 613,310 | +0.90(+0.37%) |
Jan 24, 2018 | 243.12 | 243.85 | 241.19 | 242.49 | 649,977 | -0.45(-0.19%) |
Jan 23, 2018 | 244.07 | 245.07 | 241.95 | 242.94 | 829,943 | -2.25(-0.92%) |
Jan 22, 2018 | 245.00 | 247.63 | 242.87 | 245.19 | 709,832 | +1.64(+0.67%) |
Jan 19, 2018 | 242.31 | 244.88 | 241.44 | 243.55 | 896,733 | +2.24(+0.93%) |
Jan 18, 2018 | 242.24 | 243.90 | 240.13 | 241.31 | 759,504 | -0.74(-0.31%) |
Jan 17, 2018 | 244.48 | 244.48 | 240.87 | 242.05 | 738,296 | +0.63(+0.26%) |
Jan 16, 2018 | 247.33 | 248.87 | 241.07 | 241.42 | 1,006,226 | -3.30(-1.35%) |
Jan 12, 2018 | 244.72 | 244.72 | 244.72 | 0 | +4.68(+1.95%) | |
Jan 11, 2018 | 243.85 | 244.20 | 239.32 | 240.04 | 810,073 | -2.55(-1.05%) |
Jan 10, 2018 | 242.80 | 238.24 | 242.59 | 982,608 | -0.21(-0.09%) | |
Jan 09, 2018 | 236.77 | 245.74 | 235.48 | 242.80 | 2,713,699 | +15.74(+6.93%) |
Jan 08, 2018 | 227.55 | 228.90 | 225.66 | 227.06 | 989,528 | -1.11(-0.49%) |
Jan 05, 2018 | 231.99 | 232.90 | 225.80 | 228.17 | 1,471,838 | -4.82(-2.07%) |
Jan 04, 2018 | 231.83 | 233.54 | 231.23 | 232.99 | 862,475 | +2.67(+1.16%) |
Jan 03, 2018 | 224.50 | 231.22 | 224.26 | 230.32 | 907,199 | +6.29(+2.81%) |