Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 285.03 | 287.29 | 281.76 | 281.85 | 651,392 | -2.60(-0.91%) |
Apr 27, 2018 | 283.50 | 285.29 | 282.95 | 284.45 | 388,654 | +0.63(+0.22%) |
Apr 26, 2018 | 285.33 | 285.75 | 281.20 | 283.82 | 476,009 | -1.11(-0.39%) |
Apr 25, 2018 | 281.51 | 285.73 | 279.71 | 284.93 | 516,030 | +3.30(+1.17%) |
Apr 24, 2018 | 282.17 | 285.75 | 279.71 | 281.63 | 477,676 | -0.53(-0.19%) |
Apr 23, 2018 | 282.00 | 284.19 | 280.74 | 282.16 | 478,422 | +0.36(+0.13%) |
Apr 20, 2018 | 283.16 | 284.11 | 280.34 | 281.80 | 704,851 | -0.84(-0.30%) |
Apr 19, 2018 | 285.13 | 286.00 | 281.29 | 282.64 | 471,248 | -3.16(-1.11%) |
Apr 18, 2018 | 284.79 | 287.11 | 283.64 | 285.80 | 867,779 | +1.93(+0.68%) |
Apr 17, 2018 | 282.04 | 284.94 | 280.98 | 283.87 | 1,242,557 | +6.07(+2.19%) |
Apr 16, 2018 | 277.85 | 279.70 | 276.87 | 277.80 | 1,022,304 | +2.23(+0.81%) |
Apr 13, 2018 | 275.15 | 276.84 | 274.25 | 275.57 | 429,326 | +1.97(+0.72%) |
Apr 12, 2018 | 271.72 | 274.67 | 270.27 | 273.59 | 615,566 | +3.14(+1.16%) |
Apr 11, 2018 | 273.08 | 274.35 | 269.60 | 270.45 | 584,248 | -4.37(-1.59%) |
Apr 10, 2018 | 275.79 | 276.55 | 272.74 | 274.82 | 476,873 | +1.76(+0.65%) |
Apr 09, 2018 | 273.05 | 275.45 | 272.32 | 273.06 | 726,357 | +1.22(+0.45%) |
Apr 06, 2018 | 274.94 | 275.33 | 268.12 | 271.84 | 728,438 | -3.41(-1.24%) |
Apr 05, 2018 | 274.97 | 276.54 | 272.11 | 275.25 | 776,815 | +0.29(+0.10%) |
Apr 04, 2018 | 268.76 | 275.88 | 267.69 | 274.96 | 1,143,978 | +4.33(+1.60%) |
Apr 03, 2018 | 269.29 | 273.18 | 268.03 | 270.63 | 1,401,436 | +1.69(+0.63%) |
Apr 02, 2018 | 270.24 | 278.36 | 265.39 | 268.94 | 3,512,014 | +11.37(+4.42%) |
Mar 29, 2018 | 257.56 | 257.56 | 257.56 | 0 | +1.23(+0.48%) | |
Mar 28, 2018 | 256.57 | 257.83 | 253.88 | 256.34 | 966,336 | +0.38(+0.15%) |
Mar 27, 2018 | 257.73 | 259.80 | 254.42 | 255.96 | 950,182 | -0.43(-0.17%) |
Mar 26, 2018 | 251.55 | 256.72 | 251.16 | 256.39 | 972,154 | +6.22(+2.48%) |
Mar 23, 2018 | 253.90 | 256.05 | 249.93 | 250.17 | 856,368 | -3.94(-1.55%) |
Mar 22, 2018 | 258.20 | 258.20 | 253.95 | 254.11 | 999,488 | -4.87(-1.88%) |
Mar 21, 2018 | 261.88 | 263.25 | 258.67 | 258.98 | 1,232,570 | -2.67(-1.02%) |
Mar 20, 2018 | 258.81 | 263.86 | 257.23 | 261.64 | 1,097,103 | +3.46(+1.34%) |
Mar 19, 2018 | 260.52 | 262.11 | 256.74 | 258.18 | 1,273,069 | -2.63(-1.01%) |
Mar 16, 2018 | 259.79 | 261.89 | 259.09 | 260.81 | 2,225,433 | +1.57(+0.60%) |
Mar 15, 2018 | 259.37 | 261.12 | 257.88 | 259.25 | 848,675 | +0.56(+0.22%) |
Mar 14, 2018 | 258.38 | 260.03 | 257.30 | 258.68 | 773,699 | +0.50(+0.19%) |
Mar 13, 2018 | 258.44 | 259.04 | 256.33 | 258.18 | 929,094 | +1.69(+0.66%) |
Mar 12, 2018 | 259.25 | 260.58 | 255.26 | 256.49 | 1,098,660 | -4.10(-1.57%) |
Mar 09, 2018 | 258.57 | 263.62 | 255.34 | 260.59 | 1,129,444 | +2.85(+1.11%) |
Mar 08, 2018 | 257.29 | 261.07 | 253.45 | 257.74 | 1,813,760 | -3.60(-1.38%) |
Mar 07, 2018 | 261.85 | 261.35 | 788,176 | +0.17(+0.07%) | ||
Mar 06, 2018 | 258.76 | 261.52 | 255.91 | 261.18 | 803,263 | +2.41(+0.93%) |
Mar 05, 2018 | 256.52 | 259.18 | 254.66 | 258.77 | 720,466 | +0.76(+0.29%) |
Mar 02, 2018 | 256.90 | 259.80 | 255.58 | 258.01 | 829,218 | +0.08(+0.03%) |
Mar 01, 2018 | 259.76 | 263.31 | 255.28 | 257.94 | 929,234 | -2.01(-0.77%) |
Feb 28, 2018 | 264.90 | 265.85 | 259.94 | 259.94 | 1,053,103 | -4.88(-1.84%) |
Feb 27, 2018 | 262.62 | 268.35 | 260.35 | 264.82 | 1,065,474 | +2.24(+0.85%) |
Feb 26, 2018 | 259.90 | 263.24 | 257.32 | 262.58 | 811,271 | +3.24(+1.25%) |
Feb 23, 2018 | 257.00 | 259.62 | 255.47 | 259.34 | 1,236,020 | +3.23(+1.26%) |
Feb 22, 2018 | 256.55 | 258.88 | 255.63 | 256.11 | 859,965 | +1.37(+0.54%) |
Feb 21, 2018 | 256.26 | 258.33 | 254.67 | 254.74 | 679,977 | -0.91(-0.36%) |
Feb 20, 2018 | 256.02 | 257.00 | 254.58 | 255.65 | 882,828 | -1.60(-0.62%) |
Feb 16, 2018 | 257.25 | 257.25 | 257.25 | 0 | +1.48(+0.58%) | |
Feb 15, 2018 | 257.20 | 258.16 | 251.62 | 255.76 | 901,311 | -0.02(-0.01%) |
Feb 14, 2018 | 255.09 | 257.20 | 254.55 | 255.78 | 1,151,315 | -0.57(-0.22%) |
Feb 13, 2018 | 252.40 | 257.51 | 249.84 | 256.36 | 900,242 | +0.98(+0.38%) |
Feb 12, 2018 | 254.80 | 257.97 | 253.37 | 255.38 | 1,058,381 | +1.66(+0.65%) |
Feb 09, 2018 | 253.04 | 256.33 | 249.72 | 253.73 | 1,710,726 | +2.82(+1.12%) |
Feb 08, 2018 | 254.88 | 261.42 | 250.54 | 250.91 | 2,111,193 | -2.42(-0.96%) |
Feb 07, 2018 | 251.51 | 254.38 | 251.51 | 253.33 | 1,763,597 | -4.03(-1.57%) |
Feb 06, 2018 | 249.84 | 259.81 | 249.65 | 257.36 | 1,422,444 | -0.91(-0.35%) |
Feb 05, 2018 | 262.98 | 264.29 | 254.70 | 258.27 | 1,064,038 | -6.15(-2.33%) |
Feb 02, 2018 | 265.81 | 267.57 | 261.90 | 264.42 | 982,938 | -3.13(-1.17%) |