Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 287.84 | 287.84 | 287.84 | 0 | +2.21(+0.78%) | |
Mar 28, 2018 | 289.61 | 290.17 | 283.83 | 285.63 | 1,669,463 | -3.00(-1.04%) |
Mar 27, 2018 | 294.12 | 294.67 | 286.71 | 288.63 | 1,520,151 | -4.33(-1.48%) |
Mar 26, 2018 | 291.65 | 293.52 | 288.99 | 292.95 | 1,891,459 | +6.49(+2.27%) |
Mar 23, 2018 | 278.53 | 293.13 | 278.33 | 286.46 | 3,402,927 | +7.80(+2.80%) |
Mar 22, 2018 | 283.80 | 285.75 | 277.50 | 278.66 | 1,802,793 | -7.09(-2.48%) |
Mar 21, 2018 | 286.42 | 288.52 | 283.21 | 285.75 | 1,491,544 | -0.11(-0.04%) |
Mar 20, 2018 | 285.97 | 289.18 | 285.54 | 285.86 | 1,354,693 | +0.30(+0.10%) |
Mar 19, 2018 | 281.35 | 286.40 | 281.30 | 285.56 | 1,764,386 | +3.28(+1.16%) |
Mar 16, 2018 | 283.97 | 284.79 | 280.43 | 282.28 | 5,539,032 | -1.56(-0.55%) |
Mar 15, 2018 | 282.74 | 284.86 | 280.05 | 283.84 | 2,203,817 | +1.32(+0.47%) |
Mar 14, 2018 | 285.95 | 286.52 | 279.56 | 282.52 | 2,010,176 | -1.52(-0.53%) |
Mar 13, 2018 | 285.16 | 286.12 | 282.86 | 284.04 | 1,904,336 | +0.31(+0.11%) |
Mar 12, 2018 | 290.46 | 290.76 | 283.68 | 283.73 | 2,680,151 | -6.29(-2.17%) |
Mar 09, 2018 | 291.12 | 291.79 | 288.00 | 290.02 | 1,841,502 | -1.10(-0.38%) |
Mar 08, 2018 | 292.26 | 292.73 | 289.05 | 291.12 | 1,230,541 | -0.36(-0.12%) |
Mar 07, 2018 | 292.32 | 284.58 | 291.48 | 1,585,973 | +2.30(+0.80%) | |
Mar 06, 2018 | 292.08 | 293.01 | 287.86 | 289.18 | 1,531,222 | -2.44(-0.84%) |
Mar 05, 2018 | 289.46 | 291.98 | 287.58 | 291.62 | 2,127,610 | +0.55(+0.19%) |
Mar 02, 2018 | 287.48 | 292.04 | 285.39 | 291.07 | 1,977,104 | +1.73(+0.60%) |
Mar 01, 2018 | 300.22 | 301.17 | 287.55 | 289.34 | 2,708,314 | -10.86(-3.62%) |
Feb 28, 2018 | 304.39 | 305.96 | 300.19 | 300.20 | 1,160,004 | -3.18(-1.05%) |
Feb 27, 2018 | 304.38 | 306.90 | 303.31 | 303.38 | 1,628,288 | -0.45(-0.15%) |
Feb 26, 2018 | 304.93 | 306.05 | 302.46 | 303.83 | 1,365,036 | +0.01(+0.00%) |
Feb 23, 2018 | 301.75 | 303.82 | 299.71 | 303.82 | 1,065,540 | +2.78(+0.92%) |
Feb 22, 2018 | 301.04 | 1,691,163 | -1.40(-0.46%) | |||
Feb 21, 2018 | 304.08 | 307.45 | 302.39 | 302.44 | 1,642,069 | -1.38(-0.45%) |
Feb 20, 2018 | 304.21 | 307.15 | 302.58 | 303.82 | 1,301,753 | -1.56(-0.51%) |
Feb 16, 2018 | 305.38 | 305.38 | 305.38 | 0 | -0.40(-0.13%) | |
Feb 15, 2018 | 302.73 | 305.79 | 300.48 | 305.78 | 1,377,064 | +5.37(+1.79%) |
Feb 14, 2018 | 295.45 | 301.03 | 294.94 | 300.41 | 1,949,767 | +3.75(+1.26%) |
Feb 13, 2018 | 297.33 | 296.65 | 1,510,185 | +3.74(+1.28%) | ||
Feb 12, 2018 | 291.83 | 295.17 | 288.07 | 292.91 | 2,159,247 | +3.72(+1.29%) |
Feb 09, 2018 | 286.38 | 292.12 | 281.43 | 289.19 | 2,793,992 | +6.03(+2.13%) |
Feb 08, 2018 | 296.64 | 297.30 | 282.92 | 283.16 | 3,085,833 | -9.43(-3.22%) |
Feb 07, 2018 | 286.54 | 296.75 | 286.14 | 292.59 | 2,413,642 | +6.64(+2.32%) |
Feb 06, 2018 | 278.43 | 288.00 | 277.17 | 285.95 | 3,070,025 | -1.15(-0.40%) |
Feb 05, 2018 | 295.30 | 299.55 | 276.23 | 287.10 | 3,446,111 | -11.61(-3.89%) |
Feb 02, 2018 | 300.69 | 303.24 | 297.75 | 298.71 | 2,312,289 | -4.00(-1.32%) |
Feb 01, 2018 | 300.07 | 306.45 | 299.86 | 302.71 | 1,864,779 | +2.14(+0.71%) |
Jan 31, 2018 | 299.24 | 303.68 | 298.54 | 300.57 | 2,227,839 | +3.78(+1.27%) |
Jan 30, 2018 | 293.51 | 298.76 | 292.94 | 296.79 | 2,399,328 | -0.87(-0.29%) |
Jan 29, 2018 | 296.46 | 300.12 | 289.81 | 297.66 | 3,401,132 | +5.52(+1.89%) |
Jan 26, 2018 | 285.34 | 292.32 | 283.54 | 292.14 | 2,428,806 | +8.62(+3.04%) |
Jan 25, 2018 | 280.40 | 283.91 | 279.70 | 283.52 | 2,104,720 | +3.58(+1.28%) |
Jan 24, 2018 | 278.56 | 281.62 | 277.33 | 279.94 | 1,459,688 | +1.52(+0.54%) |
Jan 23, 2018 | 279.51 | 280.49 | 278.26 | 278.42 | 1,220,216 | -0.25(-0.09%) |
Jan 22, 2018 | 281.02 | 281.81 | 278.65 | 278.67 | 1,723,422 | -2.54(-0.90%) |
Jan 19, 2018 | 283.11 | 283.11 | 281.03 | 281.21 | 1,784,873 | -0.85(-0.30%) |
Jan 18, 2018 | 283.00 | 284.53 | 282.05 | 282.06 | 1,149,439 | -1.58(-0.56%) |
Jan 17, 2018 | 280.76 | 284.38 | 279.79 | 283.64 | 1,191,811 | +4.02(+1.44%) |
Jan 16, 2018 | 284.90 | 285.02 | 279.52 | 279.61 | 1,620,043 | -5.20(-1.83%) |
Jan 12, 2018 | 284.81 | 284.81 | 284.81 | 0 | +4.34(+1.55%) | |
Jan 11, 2018 | 281.09 | 281.28 | 280.22 | 280.48 | 1,359,729 | +0.07(+0.02%) |
Jan 10, 2018 | 279.52 | 280.41 | 1,776,270 | +0.46(+0.16%) | ||
Jan 09, 2018 | 278.67 | 281.07 | 278.18 | 279.95 | 1,022,008 | +1.99(+0.72%) |
Jan 08, 2018 | 278.64 | 279.87 | 277.67 | 277.96 | 1,280,326 | -1.29(-0.46%) |
Jan 05, 2018 | 276.12 | 279.67 | 276.12 | 279.25 | 1,465,249 | +2.51(+0.91%) |
Jan 04, 2018 | 272.06 | 276.89 | 271.89 | 276.74 | 1,702,994 | +4.67(+1.72%) |
Jan 03, 2018 | 270.19 | 272.34 | 269.89 | 272.07 | 1,054,831 | +2.26(+0.84%) |