Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 302.36 | 303.91 | 298.18 | 298.19 | 1,167,825 | -3.16(-1.05%) |
Feb 27, 2018 | 302.34 | 304.84 | 301.28 | 301.35 | 1,639,267 | -0.45(-0.15%) |
Feb 26, 2018 | 302.89 | 304.00 | 300.43 | 301.80 | 1,374,240 | +0.01(+0.00%) |
Feb 23, 2018 | 299.73 | 301.79 | 297.71 | 301.79 | 1,072,724 | +2.76(+0.92%) |
Feb 22, 2018 | 299.03 | 1,702,566 | -1.39(-0.46%) | |||
Feb 21, 2018 | 302.05 | 305.40 | 300.36 | 300.42 | 1,653,141 | -1.37(-0.45%) |
Feb 20, 2018 | 302.17 | 305.09 | 300.56 | 301.79 | 1,310,530 | -1.55(-0.51%) |
Feb 16, 2018 | 303.33 | 303.33 | 303.33 | 0 | -0.40(-0.13%) | |
Feb 15, 2018 | 300.70 | 303.75 | 298.46 | 303.73 | 1,386,349 | +5.34(+1.79%) |
Feb 14, 2018 | 293.47 | 299.01 | 292.96 | 298.39 | 1,962,913 | +3.73(+1.26%) |
Feb 13, 2018 | 295.34 | 294.67 | 1,520,367 | +3.72(+1.28%) | ||
Feb 12, 2018 | 289.88 | 293.19 | 286.14 | 290.95 | 2,173,806 | +3.69(+1.29%) |
Feb 09, 2018 | 284.46 | 290.17 | 279.54 | 287.26 | 2,812,830 | +5.99(+2.13%) |
Feb 08, 2018 | 294.65 | 295.31 | 281.02 | 281.26 | 3,106,639 | -9.37(-3.22%) |
Feb 07, 2018 | 284.62 | 294.76 | 284.23 | 290.63 | 2,429,916 | +6.60(+2.32%) |
Feb 06, 2018 | 276.56 | 286.07 | 275.32 | 284.03 | 3,090,724 | -1.14(-0.40%) |
Feb 05, 2018 | 293.32 | 297.55 | 274.38 | 285.18 | 3,469,346 | -11.54(-3.89%) |
Feb 02, 2018 | 298.68 | 301.21 | 295.75 | 296.71 | 2,327,880 | -3.97(-1.32%) |
Feb 01, 2018 | 298.06 | 304.39 | 297.85 | 300.68 | 1,877,352 | +2.13(+0.71%) |
Jan 31, 2018 | 297.23 | 301.64 | 296.54 | 298.56 | 2,242,860 | +3.75(+1.27%) |
Jan 30, 2018 | 291.55 | 296.76 | 290.98 | 294.80 | 2,415,505 | -0.87(-0.29%) |
Jan 29, 2018 | 294.48 | 298.11 | 287.87 | 295.67 | 3,424,064 | +5.48(+1.89%) |
Jan 26, 2018 | 283.43 | 290.36 | 281.64 | 290.18 | 2,445,182 | +8.56(+3.04%) |
Jan 25, 2018 | 278.52 | 282.01 | 277.82 | 281.62 | 2,118,911 | +3.56(+1.28%) |
Jan 24, 2018 | 276.70 | 279.73 | 275.48 | 278.06 | 1,469,530 | +1.51(+0.54%) |
Jan 23, 2018 | 277.64 | 278.62 | 276.39 | 276.55 | 1,228,443 | -0.25(-0.09%) |
Jan 22, 2018 | 279.14 | 279.92 | 276.78 | 276.81 | 1,735,042 | -2.52(-0.90%) |
Jan 19, 2018 | 281.21 | 281.21 | 279.14 | 279.33 | 1,796,907 | -0.84(-0.30%) |
Jan 18, 2018 | 281.11 | 282.63 | 280.16 | 280.17 | 1,157,189 | -1.56(-0.56%) |
Jan 17, 2018 | 278.88 | 282.48 | 277.92 | 281.74 | 1,199,847 | +4.00(+1.44%) |
Jan 16, 2018 | 282.99 | 283.12 | 277.65 | 277.74 | 1,630,966 | -5.17(-1.83%) |
Jan 12, 2018 | 282.91 | 282.91 | 282.91 | 0 | +4.31(+1.55%) | |
Jan 11, 2018 | 279.20 | 279.39 | 278.35 | 278.60 | 1,368,897 | +0.07(+0.02%) |
Jan 10, 2018 | 277.65 | 278.53 | 1,788,246 | +0.45(+0.16%) | ||
Jan 09, 2018 | 276.81 | 279.19 | 276.31 | 278.08 | 1,028,899 | +1.98(+0.72%) |
Jan 08, 2018 | 276.77 | 277.99 | 275.81 | 276.10 | 1,288,959 | -1.28(-0.46%) |
Jan 05, 2018 | 274.27 | 277.80 | 274.26 | 277.38 | 1,475,128 | +2.49(+0.91%) |
Jan 04, 2018 | 270.24 | 275.04 | 270.07 | 274.89 | 1,714,476 | +4.64(+1.72%) |
Jan 03, 2018 | 268.38 | 270.51 | 268.08 | 270.25 | 1,061,943 | +2.25(+0.84%) |
Jan 02, 2018 | 270.92 | 270.12 | 267.13 | 268.01 | 1,413,826 | -2.11(-0.78%) |
Dec 29, 2017 | 270.12 | 270.12 | 270.12 | 0 | -0.88(-0.33%) | |
Dec 28, 2017 | 269.09 | 271.17 | 268.99 | 271.00 | 857,798 | +2.24(+0.83%) |
Dec 27, 2017 | 268.96 | 268.96 | 267.61 | 268.76 | 683,038 | +0.78(+0.29%) |
Dec 26, 2017 | 267.85 | 269.04 | 267.53 | 267.98 | 615,014 | +0.40(+0.15%) |
Dec 22, 2017 | 267.80 | 268.60 | 267.21 | 267.58 | 645,316 | +0.71(+0.26%) |
Dec 21, 2017 | 268.39 | 268.56 | 266.72 | 266.87 | 1,032,237 | -0.45(-0.17%) |
Dec 20, 2017 | 269.10 | 270.29 | 267.26 | 267.32 | 1,108,070 | -1.89(-0.70%) |
Dec 19, 2017 | 271.56 | 271.87 | 269.16 | 269.21 | 1,106,427 | -2.35(-0.86%) |
Dec 18, 2017 | 272.25 | 272.55 | 268.39 | 271.56 | 1,490,907 | -0.05(-0.02%) |
Dec 15, 2017 | 268.13 | 272.08 | 267.91 | 271.61 | 2,293,220 | +4.89(+1.83%) |
Dec 14, 2017 | 267.73 | 268.40 | 266.22 | 266.72 | 1,031,213 | -0.66(-0.25%) |
Dec 13, 2017 | 266.42 | 269.10 | 266.18 | 267.38 | 1,018,054 | +1.60(+0.60%) |
Dec 12, 2017 | 265.78 | 266.63 | 264.95 | 265.78 | 1,286,455 | -0.24(-0.09%) |
Dec 11, 2017 | 265.41 | 266.91 | 265.15 | 266.01 | 910,149 | +0.27(+0.10%) |
Dec 08, 2017 | 266.34 | 266.34 | 263.72 | 265.74 | 1,014,893 | +1.20(+0.45%) |
Dec 07, 2017 | 262.36 | 265.33 | 262.34 | 264.54 | 1,155,682 | +2.06(+0.79%) |
Dec 06, 2017 | 262.49 | 263.40 | 261.03 | 262.48 | 980,175 | +1.54(+0.59%) |
Dec 05, 2017 | 264.61 | 264.61 | 260.88 | 260.94 | 1,391,348 | -1.38(-0.53%) |
Dec 04, 2017 | 266.00 | 262.18 | 262.32 | 1,623,163 | -1.51(-0.57%) |