Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 326.03 | 326.78 | 320.25 | 323.06 | 1,292,888 | -3.67(-1.12%) |
Feb 27, 2017 | 326.92 | 328.70 | 324.91 | 326.73 | 918,701 | -0.02(-0.01%) |
Feb 24, 2017 | 324.38 | 327.31 | 322.72 | 326.75 | 1,160,153 | +2.32(+0.72%) |
Feb 23, 2017 | 326.09 | 326.10 | 321.17 | 324.43 | 1,530,162 | -0.71(-0.22%) |
Feb 22, 2017 | 323.30 | 326.12 | 322.46 | 325.14 | 1,475,398 | -0.01(-0.00%) |
Feb 21, 2017 | 324.30 | 326.97 | 321.51 | 325.15 | 1,283,794 | -1.40(-0.43%) |
Feb 17, 2017 | 326.55 | 326.55 | 326.55 | 0 | +2.09(+0.64%) | |
Feb 16, 2017 | 320.00 | 327.33 | 317.02 | 324.46 | 2,050,704 | -0.72(-0.22%) |
Feb 15, 2017 | 321.85 | 326.18 | 320.28 | 325.18 | 1,380,200 | +3.18(+0.99%) |
Feb 14, 2017 | 321.91 | 323.78 | 320.26 | 322.00 | 1,091,534 | -1.02(-0.32%) |
Feb 13, 2017 | 325.00 | 325.12 | 319.40 | 323.02 | 1,708,519 | -1.54(-0.47%) |
Feb 10, 2017 | 325.07 | 325.98 | 321.61 | 324.56 | 1,035,139 | -0.51(-0.16%) |
Feb 09, 2017 | 325.84 | 326.46 | 321.24 | 325.07 | 1,224,596 | -0.66(-0.20%) |
Feb 08, 2017 | 323.55 | 327.50 | 323.20 | 325.73 | 982,675 | +2.36(+0.73%) |
Feb 07, 2017 | 322.98 | 325.39 | 321.33 | 323.37 | 1,892,097 | +0.77(+0.24%) |
Feb 06, 2017 | 327.83 | 328.28 | 319.18 | 322.60 | 2,395,676 | -6.11(-1.86%) |
Feb 03, 2017 | 325.43 | 329.10 | 324.12 | 328.71 | 1,105,797 | +4.30(+1.33%) |
Feb 02, 2017 | 325.64 | 326.84 | 324.19 | 324.41 | 842,630 | -2.44(-0.75%) |
Feb 01, 2017 | 323.85 | 327.01 | 321.94 | 326.85 | 944,235 | +2.90(+0.90%) |
Jan 31, 2017 | 322.65 | 325.27 | 321.03 | 323.95 | 1,005,861 | -0.85(-0.26%) |
Jan 30, 2017 | 323.48 | 325.22 | 316.99 | 324.80 | 2,104,052 | +1.25(+0.39%) |
Jan 27, 2017 | 332.92 | 334.12 | 316.96 | 323.55 | 2,748,909 | -9.60(-2.88%) |
Jan 26, 2017 | 333.37 | 341.50 | 324.81 | 333.15 | 12,359,709 | +22.84(+7.36%) |
Jan 25, 2017 | 309.15 | 311.20 | 307.16 | 310.31 | 1,120,498 | +1.96(+0.64%) |
Jan 24, 2017 | 309.74 | 310.21 | 307.01 | 308.35 | 1,058,864 | -0.35(-0.11%) |
Jan 23, 2017 | 307.20 | 309.85 | 306.17 | 308.70 | 1,763,048 | +0.26(+0.08%) |
Jan 20, 2017 | 307.64 | 309.18 | 306.16 | 308.44 | 1,327,003 | +2.31(+0.75%) |
Jan 19, 2017 | 302.93 | 307.76 | 301.28 | 306.13 | 1,140,409 | +2.44(+0.80%) |
Jan 18, 2017 | 306.15 | 307.17 | 302.09 | 303.69 | 1,220,621 | -2.45(-0.80%) |
Jan 17, 2017 | 294.02 | 306.37 | 292.84 | 306.14 | 3,908,041 | +7.71(+2.58%) |
Jan 13, 2017 | 298.43 | 298.43 | 298.43 | 0 | +1.24(+0.42%) | |
Jan 12, 2017 | 298.05 | 298.24 | 294.56 | 297.19 | 1,415,481 | -2.35(-0.78%) |
Jan 11, 2017 | 297.45 | 300.04 | 296.10 | 299.54 | 1,237,912 | +1.34(+0.45%) |
Jan 10, 2017 | 296.66 | 300.15 | 293.46 | 298.20 | 1,510,062 | +1.94(+0.65%) |
Jan 09, 2017 | 297.20 | 297.94 | 294.73 | 296.26 | 1,719,599 | -1.90(-0.64%) |
Jan 06, 2017 | 296.12 | 298.79 | 294.46 | 298.16 | 1,101,253 | +1.99(+0.67%) |
Jan 05, 2017 | 289.75 | 297.13 | 289.73 | 296.17 | 1,711,872 | +4.62(+1.58%) |
Jan 04, 2017 | 286.98 | 292.08 | 284.23 | 291.55 | 1,631,052 | +5.78(+2.02%) |
Jan 03, 2017 | 290.24 | 291.44 | 282.54 | 285.77 | 1,697,792 | -2.15(-0.75%) |
Dec 30, 2016 | 287.92 | 287.92 | 287.92 | 0 | -4.27(-1.46%) | |
Dec 29, 2016 | 291.02 | 294.87 | 290.11 | 292.19 | 1,030,956 | +1.07(+0.37%) |
Dec 28, 2016 | 293.01 | 293.73 | 290.43 | 291.12 | 882,580 | -0.68(-0.23%) |
Dec 27, 2016 | 291.55 | 293.29 | 290.00 | 291.80 | 823,165 | +1.37(+0.47%) |
Dec 23, 2016 | 290.43 | 290.43 | 290.43 | 0 | -0.59(-0.20%) | |
Dec 22, 2016 | 291.03 | 291.79 | 287.47 | 291.02 | 770,329 | -0.22(-0.08%) |
Dec 21, 2016 | 290.63 | 292.85 | 288.01 | 291.24 | 813,057 | +0.86(+0.30%) |
Dec 20, 2016 | 288.46 | 291.61 | 288.09 | 290.38 | 880,081 | +1.47(+0.51%) |
Dec 19, 2016 | 288.96 | 292.00 | 287.09 | 288.91 | 929,906 | +0.47(+0.16%) |
Dec 16, 2016 | 292.62 | 294.66 | 287.65 | 288.44 | 2,331,965 | -2.72(-0.93%) |
Dec 15, 2016 | 288.16 | 293.74 | 287.99 | 291.16 | 1,843,315 | +2.90(+1.01%) |
Dec 14, 2016 | 283.90 | 293.42 | 281.99 | 288.26 | 2,460,112 | +4.40(+1.55%) |
Dec 13, 2016 | 279.59 | 285.10 | 275.34 | 283.86 | 1,470,003 | +5.94(+2.14%) |
Dec 12, 2016 | 281.04 | 281.95 | 275.98 | 277.92 | 1,490,787 | -0.89(-0.32%) |
Dec 09, 2016 | 279.74 | 280.49 | 276.51 | 278.81 | 1,317,208 | -0.19(-0.07%) |
Dec 08, 2016 | 285.40 | 285.40 | 278.61 | 279.00 | 1,757,656 | -5.25(-1.85%) |
Dec 07, 2016 | 276.44 | 287.27 | 275.11 | 284.25 | 2,007,704 | +7.93(+2.87%) |
Dec 06, 2016 | 272.17 | 277.09 | 271.32 | 276.32 | 1,233,270 | +5.39(+1.99%) |
Dec 05, 2016 | 268.36 | 273.96 | 267.01 | 270.93 | 1,762,338 | +4.26(+1.60%) |
Dec 02, 2016 | 273.04 | 274.11 | 265.78 | 266.67 | 1,751,489 | -5.88(-2.16%) |