Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 272.63 | 274.40 | 267.98 | 268.18 | 208,097 | -3.07(-1.13%) |
Feb 27, 2018 | 273.60 | 273.60 | 269.39 | 271.25 | 214,937 | -1.93(-0.71%) |
Feb 26, 2018 | 270.52 | 274.00 | 269.15 | 273.18 | 339,631 | +4.73(+1.76%) |
Feb 23, 2018 | 265.01 | 268.57 | 261.24 | 268.45 | 367,297 | +4.48(+1.70%) |
Feb 22, 2018 | 269.64 | 271.10 | 261.32 | 263.97 | 640,131 | -4.28(-1.60%) |
Feb 21, 2018 | 271.99 | 274.00 | 267.78 | 268.25 | 515,635 | -2.23(-0.82%) |
Feb 20, 2018 | 267.90 | 273.27 | 264.45 | 270.48 | 475,470 | +2.74(+1.02%) |
Feb 16, 2018 | 267.74 | 267.74 | 267.74 | 0 | +6.70(+2.57%) | |
Feb 15, 2018 | 259.08 | 262.61 | 255.47 | 261.04 | 536,236 | +5.57(+2.18%) |
Feb 14, 2018 | 237.27 | 256.13 | 236.66 | 255.47 | 1,013,871 | +21.48(+9.18%) |
Feb 13, 2018 | 230.04 | 236.14 | 225.50 | 233.99 | 313,818 | +0.27(+0.12%) |
Feb 12, 2018 | 232.15 | 235.49 | 228.99 | 233.72 | 371,412 | +4.34(+1.89%) |
Feb 09, 2018 | 230.21 | 231.73 | 219.13 | 229.38 | 556,968 | -0.12(-0.05%) |
Feb 08, 2018 | 240.00 | 240.39 | 229.23 | 229.50 | 495,294 | -9.52(-3.98%) |
Feb 07, 2018 | 232.11 | 240.14 | 232.11 | 239.02 | 518,816 | +6.91(+2.98%) |
Feb 06, 2018 | 232.46 | 242.37 | 227.20 | 232.11 | 916,395 | -8.74(-3.63%) |
Feb 05, 2018 | 245.00 | 245.00 | 236.51 | 240.85 | 872,759 | -7.35(-2.96%) |
Feb 02, 2018 | 251.10 | 255.42 | 246.61 | 248.20 | 426,663 | -4.93(-1.95%) |
Feb 01, 2018 | 238.00 | 253.88 | 238.00 | 253.13 | 949,702 | +18.13(+7.71%) |
Jan 31, 2018 | 236.10 | 237.31 | 233.49 | 235.00 | 332,675 | -0.06(-0.03%) |
Jan 30, 2018 | 233.56 | 237.61 | 219.61 | 235.06 | 488,141 | -1.59(-0.67%) |
Jan 29, 2018 | 239.00 | 239.92 | 235.87 | 236.65 | 306,116 | -2.24(-0.94%) |
Jan 26, 2018 | 237.30 | 239.10 | 233.50 | 238.89 | 199,120 | +2.57(+1.09%) |
Jan 25, 2018 | 234.00 | 237.40 | 232.93 | 236.32 | 264,776 | +3.37(+1.45%) |
Jan 24, 2018 | 231.25 | 233.50 | 228.78 | 232.95 | 331,392 | +2.68(+1.16%) |
Jan 23, 2018 | 228.71 | 231.39 | 227.45 | 230.27 | 231,505 | +2.09(+0.92%) |
Jan 22, 2018 | 229.23 | 229.43 | 226.83 | 228.18 | 245,014 | -0.11(-0.05%) |
Jan 19, 2018 | 227.33 | 229.05 | 226.09 | 228.29 | 179,201 | +2.40(+1.06%) |
Jan 18, 2018 | 224.76 | 228.08 | 224.00 | 225.89 | 332,510 | +1.76(+0.79%) |
Jan 17, 2018 | 219.11 | 225.24 | 217.58 | 224.13 | 535,188 | +6.04(+2.77%) |
Jan 16, 2018 | 216.69 | 219.11 | 216.00 | 218.09 | 558,672 | +2.98(+1.39%) |
Jan 12, 2018 | 215.11 | 215.11 | 215.11 | 0 | +4.96(+2.36%) | |
Jan 11, 2018 | 209.61 | 210.24 | 207.50 | 210.15 | 215,975 | +2.01(+0.97%) |
Jan 10, 2018 | 209.57 | 209.76 | 206.54 | 208.14 | 166,431 | -1.62(-0.77%) |
Jan 09, 2018 | 209.11 | 210.15 | 206.82 | 209.76 | 234,945 | +1.96(+0.94%) |
Jan 08, 2018 | 208.24 | 211.34 | 204.67 | 207.80 | 387,478 | +5.48(+2.71%) |
Jan 05, 2018 | 200.78 | 202.96 | 200.78 | 202.32 | 277,387 | +3.07(+1.54%) |
Jan 04, 2018 | 198.00 | 200.14 | 197.27 | 199.25 | 300,923 | +3.43(+1.75%) |
Jan 03, 2018 | 193.29 | 196.48 | 192.53 | 195.82 | 208,882 | +3.33(+1.73%) |
Jan 02, 2018 | 188.13 | 193.35 | 188.05 | 192.49 | 233,763 | +5.08(+2.71%) |
Dec 29, 2017 | 187.41 | 187.41 | 187.41 | 0 | -3.14(-1.65%) | |
Dec 28, 2017 | 190.50 | 190.83 | 189.62 | 190.55 | 127,741 | +0.13(+0.07%) |
Dec 27, 2017 | 189.96 | 191.62 | 188.55 | 190.42 | 237,082 | +0.88(+0.46%) |
Dec 26, 2017 | 191.31 | 191.46 | 189.29 | 189.54 | 128,040 | -2.10(-1.10%) |
Dec 22, 2017 | 190.92 | 191.80 | 190.06 | 191.64 | 148,693 | +1.01(+0.53%) |
Dec 21, 2017 | 194.95 | 195.65 | 190.05 | 190.63 | 198,355 | -3.06(-1.58%) |
Dec 20, 2017 | 193.82 | 194.87 | 192.31 | 193.69 | 141,592 | -0.20(-0.10%) |
Dec 19, 2017 | 190.91 | 193.99 | 190.71 | 193.89 | 229,829 | +3.82(+2.01%) |
Dec 18, 2017 | 190.01 | 191.38 | 189.05 | 190.07 | 233,646 | +1.36(+0.72%) |
Dec 15, 2017 | 189.42 | 191.22 | 188.14 | 188.71 | 391,522 | +0.27(+0.14%) |
Dec 14, 2017 | 193.53 | 194.74 | 188.18 | 188.44 | 292,909 | -4.62(-2.39%) |
Dec 13, 2017 | 193.02 | 193.86 | 191.74 | 193.06 | 177,320 | +0.12(+0.06%) |
Dec 12, 2017 | 194.06 | 195.13 | 192.44 | 192.94 | 191,913 | -0.49(-0.25%) |
Dec 11, 2017 | 191.36 | 193.84 | 191.08 | 193.43 | 258,837 | +2.07(+1.08%) |
Dec 08, 2017 | 188.01 | 191.40 | 187.95 | 191.36 | 273,136 | +3.45(+1.84%) |
Dec 07, 2017 | 187.54 | 190.53 | 187.54 | 187.91 | 355,093 | +0.91(+0.49%) |
Dec 06, 2017 | 187.71 | 189.26 | 186.72 | 187.00 | 258,716 | -0.96(-0.51%) |
Dec 05, 2017 | 189.20 | 193.03 | 187.34 | 187.96 | 379,090 | -1.61(-0.85%) |
Dec 04, 2017 | 196.52 | 196.52 | 189.45 | 189.57 | 532,433 | -5.03(-2.58%) |