Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 256.94 | 256.94 | 256.94 | 0 | +1.22(+0.48%) | |
Mar 28, 2018 | 255.94 | 257.20 | 253.26 | 255.71 | 968,701 | +0.38(+0.15%) |
Mar 27, 2018 | 257.10 | 259.17 | 253.79 | 255.33 | 952,509 | -0.43(-0.17%) |
Mar 26, 2018 | 250.93 | 256.09 | 250.55 | 255.76 | 974,535 | +6.20(+2.48%) |
Mar 23, 2018 | 253.28 | 255.42 | 249.32 | 249.56 | 858,465 | -3.93(-1.55%) |
Mar 22, 2018 | 257.57 | 257.57 | 253.33 | 253.49 | 1,001,935 | -4.86(-1.88%) |
Mar 21, 2018 | 261.24 | 262.60 | 258.04 | 258.35 | 1,235,588 | -2.66(-1.02%) |
Mar 20, 2018 | 258.18 | 263.22 | 256.60 | 261.01 | 1,099,789 | +3.45(+1.34%) |
Mar 19, 2018 | 259.88 | 261.47 | 256.12 | 257.55 | 1,276,187 | -2.62(-1.01%) |
Mar 16, 2018 | 259.16 | 261.25 | 258.46 | 260.18 | 2,230,882 | +1.56(+0.60%) |
Mar 15, 2018 | 258.74 | 260.48 | 257.25 | 258.61 | 850,753 | +0.56(+0.22%) |
Mar 14, 2018 | 257.74 | 259.39 | 256.68 | 258.05 | 775,594 | +0.50(+0.19%) |
Mar 13, 2018 | 257.81 | 258.41 | 255.70 | 257.55 | 931,369 | +1.69(+0.66%) |
Mar 12, 2018 | 258.61 | 259.95 | 254.63 | 255.86 | 1,101,350 | -4.09(-1.57%) |
Mar 09, 2018 | 257.94 | 262.97 | 254.72 | 259.96 | 1,132,209 | +2.84(+1.11%) |
Mar 08, 2018 | 256.67 | 260.43 | 252.83 | 257.11 | 1,818,201 | -3.60(-1.38%) |
Mar 07, 2018 | 261.21 | 260.71 | 790,106 | +0.17(+0.07%) | ||
Mar 06, 2018 | 258.12 | 260.88 | 255.28 | 260.54 | 805,230 | +2.40(+0.93%) |
Mar 05, 2018 | 255.89 | 258.55 | 254.04 | 258.13 | 722,230 | +0.75(+0.29%) |
Mar 02, 2018 | 256.27 | 259.17 | 254.96 | 257.38 | 831,248 | +0.08(+0.03%) |
Mar 01, 2018 | 259.13 | 262.67 | 254.65 | 257.31 | 931,509 | -2.00(-0.77%) |
Feb 28, 2018 | 264.25 | 265.20 | 259.31 | 259.31 | 1,055,682 | -4.87(-1.84%) |
Feb 27, 2018 | 261.98 | 267.69 | 259.72 | 264.17 | 1,068,083 | +2.23(+0.85%) |
Feb 26, 2018 | 259.27 | 262.60 | 256.69 | 261.94 | 813,257 | +3.23(+1.25%) |
Feb 23, 2018 | 256.37 | 258.98 | 254.84 | 258.71 | 1,239,046 | +3.22(+1.26%) |
Feb 22, 2018 | 255.92 | 258.25 | 255.01 | 255.48 | 862,071 | +1.36(+0.54%) |
Feb 21, 2018 | 255.64 | 257.70 | 254.05 | 254.12 | 681,642 | -0.91(-0.36%) |
Feb 20, 2018 | 255.40 | 256.37 | 253.96 | 255.03 | 884,990 | -1.59(-0.62%) |
Feb 16, 2018 | 256.62 | 256.62 | 256.62 | 0 | +1.48(+0.58%) | |
Feb 15, 2018 | 256.57 | 257.53 | 251.01 | 255.14 | 903,518 | -0.02(-0.01%) |
Feb 14, 2018 | 254.46 | 256.57 | 253.93 | 255.16 | 1,154,134 | -0.57(-0.22%) |
Feb 13, 2018 | 251.78 | 256.88 | 249.22 | 255.73 | 902,447 | +0.97(+0.38%) |
Feb 12, 2018 | 254.18 | 257.34 | 252.75 | 254.76 | 1,060,972 | +1.65(+0.65%) |
Feb 09, 2018 | 252.42 | 255.70 | 249.11 | 253.11 | 1,714,915 | +2.81(+1.12%) |
Feb 08, 2018 | 254.25 | 260.78 | 249.93 | 250.29 | 2,116,362 | -2.41(-0.96%) |
Feb 07, 2018 | 250.89 | 253.76 | 250.89 | 252.71 | 1,767,916 | -4.03(-1.57%) |
Feb 06, 2018 | 249.22 | 259.18 | 249.04 | 256.73 | 1,425,927 | -0.91(-0.35%) |
Feb 05, 2018 | 262.34 | 263.64 | 254.08 | 257.64 | 1,066,643 | -6.13(-2.33%) |
Feb 02, 2018 | 265.17 | 266.92 | 261.26 | 263.77 | 985,344 | -3.12(-1.17%) |
Feb 01, 2018 | 268.82 | 270.11 | 263.74 | 266.89 | 1,061,922 | -1.97(-0.73%) |
Jan 31, 2018 | 274.70 | 277.53 | 267.97 | 268.86 | 1,127,856 | -0.44(-0.16%) |
Jan 30, 2018 | 264.70 | 271.06 | 264.25 | 269.30 | 1,698,158 | -8.53(-3.07%) |
Jan 29, 2018 | 275.48 | 279.85 | 275.01 | 277.82 | 940,906 | +2.81(+1.02%) |
Jan 26, 2018 | 274.62 | 275.72 | 272.60 | 275.02 | 1,191,870 | +2.27(+0.83%) |
Jan 25, 2018 | 272.97 | 274.02 | 270.12 | 272.75 | 969,554 | -0.39(-0.14%) |
Jan 24, 2018 | 270.82 | 273.93 | 269.20 | 273.14 | 1,162,486 | +3.30(+1.22%) |
Jan 23, 2018 | 267.82 | 270.86 | 265.38 | 269.84 | 1,396,602 | +0.94(+0.35%) |
Jan 22, 2018 | 266.23 | 269.17 | 264.73 | 268.90 | 1,208,068 | +2.45(+0.92%) |
Jan 19, 2018 | 267.85 | 268.00 | 264.40 | 266.44 | 1,217,234 | -0.13(-0.05%) |
Jan 18, 2018 | 263.57 | 267.11 | 262.49 | 266.58 | 1,366,908 | +3.52(+1.34%) |
Jan 17, 2018 | 259.47 | 263.36 | 258.14 | 263.06 | 1,170,831 | +5.32(+2.07%) |
Jan 16, 2018 | 258.25 | 259.45 | 255.26 | 257.73 | 1,855,245 | +2.05(+0.80%) |
Jan 12, 2018 | 255.68 | 255.68 | 255.68 | 0 | +2.68(+1.06%) | |
Jan 11, 2018 | 251.73 | 254.82 | 250.47 | 253.00 | 807,874 | +2.01(+0.80%) |
Jan 10, 2018 | 250.20 | 251.40 | 249.00 | 250.99 | 973,193 | +0.02(+0.01%) |
Jan 09, 2018 | 245.99 | 251.93 | 245.69 | 250.97 | 1,161,129 | +4.32(+1.75%) |
Jan 08, 2018 | 251.73 | 251.73 | 245.22 | 246.65 | 1,376,303 | -5.51(-2.19%) |
Jan 05, 2018 | 246.53 | 252.71 | 246.50 | 252.16 | 1,285,655 | +5.70(+2.31%) |
Jan 04, 2018 | 241.22 | 248.00 | 241.22 | 246.47 | 1,410,960 | +6.75(+2.82%) |
Jan 03, 2018 | 240.43 | 244.79 | 238.73 | 239.71 | 1,273,336 | -0.34(-0.14%) |