Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 246.78 | 247.50 | 239.88 | 239.88 | 1,121,624 | -6.66(-2.70%) |
Feb 27, 2018 | 251.10 | 253.01 | 246.54 | 246.54 | 622,712 | -4.00(-1.60%) |
Feb 26, 2018 | 251.93 | 252.38 | 247.87 | 250.54 | 564,863 | -0.85(-0.34%) |
Feb 23, 2018 | 250.00 | 251.58 | 247.04 | 251.39 | 672,085 | +2.39(+0.96%) |
Feb 22, 2018 | 249.00 | 699,037 | +2.60(+1.06%) | |||
Feb 21, 2018 | 247.00 | 250.00 | 246.01 | 246.40 | 592,799 | -0.67(-0.27%) |
Feb 20, 2018 | 250.00 | 251.88 | 246.70 | 247.07 | 902,492 | -2.69(-1.08%) |
Feb 16, 2018 | 249.76 | 249.76 | 249.76 | 0 | -2.74(-1.09%) | |
Feb 15, 2018 | 254.46 | 254.46 | 250.64 | 252.50 | 867,857 | -1.00(-0.39%) |
Feb 14, 2018 | 249.49 | 253.77 | 249.23 | 253.50 | 670,320 | +2.22(+0.88%) |
Feb 13, 2018 | 253.74 | 254.35 | 249.17 | 251.28 | 960,933 | -3.27(-1.28%) |
Feb 12, 2018 | 253.02 | 257.46 | 248.28 | 254.55 | 1,524,019 | +5.09(+2.04%) |
Feb 09, 2018 | 259.00 | 261.49 | 238.63 | 249.46 | 2,167,116 | -7.11(-2.77%) |
Feb 08, 2018 | 268.25 | 255.97 | 256.57 | 1,018,033 | -11.09(-4.14%) | |
Feb 07, 2018 | 267.04 | 270.46 | 266.06 | 267.66 | 758,689 | -0.39(-0.15%) |
Feb 06, 2018 | 257.91 | 268.33 | 255.61 | 268.05 | 1,372,908 | +1.91(+0.72%) |
Feb 05, 2018 | 269.24 | 270.88 | 262.77 | 266.14 | 663,969 | -4.44(-1.64%) |
Feb 02, 2018 | 274.40 | 275.93 | 268.81 | 270.58 | 924,211 | -5.50(-1.99%) |
Feb 01, 2018 | 280.27 | 280.52 | 275.06 | 276.08 | 641,282 | -4.98(-1.77%) |
Jan 31, 2018 | 280.00 | 281.48 | 277.16 | 281.06 | 649,172 | +2.72(+0.98%) |
Jan 30, 2018 | 276.93 | 279.00 | 275.98 | 278.34 | 483,996 | -0.80(-0.29%) |
Jan 29, 2018 | 280.12 | 281.29 | 278.45 | 279.14 | 624,595 | -1.55(-0.55%) |
Jan 26, 2018 | 277.63 | 281.00 | 276.79 | 280.69 | 662,643 | +3.92(+1.42%) |
Jan 25, 2018 | 274.49 | 276.95 | 272.45 | 276.77 | 597,578 | +2.21(+0.80%) |
Jan 24, 2018 | 280.08 | 280.98 | 274.13 | 274.56 | 615,841 | -4.25(-1.52%) |
Jan 23, 2018 | 280.17 | 280.64 | 278.08 | 278.81 | 576,037 | -0.75(-0.27%) |
Jan 22, 2018 | 279.28 | 280.80 | 277.93 | 279.56 | 579,199 | +0.42(+0.15%) |
Jan 19, 2018 | 279.15 | 279.92 | 276.96 | 279.14 | 524,461 | +1.01(+0.36%) |
Jan 18, 2018 | 277.69 | 278.81 | 277.25 | 278.13 | 334,088 | +0.33(+0.12%) |
Jan 17, 2018 | 276.16 | 278.31 | 274.63 | 277.80 | 438,869 | +3.31(+1.21%) |
Jan 16, 2018 | 275.71 | 277.95 | 274.46 | 274.49 | 506,752 | +0.42(+0.15%) |
Jan 12, 2018 | 274.07 | 274.07 | 274.07 | 0 | +2.35(+0.86%) | |
Jan 11, 2018 | 272.13 | 272.93 | 269.25 | 271.72 | 664,768 | -0.37(-0.14%) |
Jan 10, 2018 | 270.66 | 272.09 | 882,123 | -7.70(-2.75%) | ||
Jan 09, 2018 | 278.54 | 282.21 | 278.44 | 279.79 | 617,323 | +0.64(+0.23%) |
Jan 08, 2018 | 276.84 | 279.41 | 275.42 | 279.15 | 474,383 | +2.48(+0.90%) |
Jan 05, 2018 | 276.42 | 278.40 | 274.25 | 276.67 | 550,518 | +1.41(+0.51%) |
Jan 04, 2018 | 275.22 | 277.00 | 274.62 | 275.26 | 403,817 | +0.12(+0.04%) |
Jan 03, 2018 | 275.71 | 276.87 | 274.25 | 275.14 | 467,236 | -0.86(-0.31%) |
Jan 02, 2018 | 277.04 | 277.04 | 274.01 | 276.00 | 471,427 | +0.10(+0.04%) |
Dec 29, 2017 | 275.90 | 275.90 | 275.90 | 0 | -0.24(-0.09%) | |
Dec 28, 2017 | 273.97 | 276.50 | 273.12 | 276.14 | 371,174 | +2.70(+0.99%) |
Dec 27, 2017 | 276.38 | 277.28 | 273.41 | 273.44 | 369,240 | -3.01(-1.09%) |
Dec 26, 2017 | 277.98 | 275.87 | 276.45 | 332,150 | -0.01(-0.00%) | |
Dec 22, 2017 | 278.58 | 278.58 | 275.28 | 276.46 | 414,084 | -1.40(-0.50%) |
Dec 21, 2017 | 277.97 | 279.76 | 277.19 | 277.86 | 562,596 | +0.31(+0.11%) |
Dec 20, 2017 | 276.89 | 279.03 | 276.01 | 277.55 | 586,481 | +0.99(+0.36%) |
Dec 19, 2017 | 275.50 | 277.60 | 274.22 | 276.56 | 536,982 | +1.42(+0.52%) |
Dec 18, 2017 | 275.00 | 276.52 | 271.54 | 275.14 | 495,570 | +0.43(+0.16%) |
Dec 15, 2017 | 274.52 | 275.52 | 273.20 | 274.71 | 686,413 | +1.15(+0.42%) |
Dec 14, 2017 | 275.07 | 276.47 | 272.26 | 273.56 | 437,560 | -1.95(-0.71%) |
Dec 13, 2017 | 275.23 | 277.82 | 274.15 | 275.51 | 533,735 | +0.17(+0.06%) |
Dec 12, 2017 | 275.34 | 279.84 | 275.20 | 275.34 | 577,545 | -2.03(-0.73%) |
Dec 11, 2017 | 280.37 | 280.50 | 276.79 | 277.37 | 377,403 | -3.20(-1.14%) |
Dec 08, 2017 | 281.44 | 282.32 | 279.34 | 280.57 | 376,319 | +0.25(+0.09%) |
Dec 07, 2017 | 277.81 | 281.58 | 277.02 | 280.32 | 414,272 | +2.65(+0.95%) |
Dec 06, 2017 | 280.97 | 281.57 | 277.45 | 277.67 | 481,195 | -3.59(-1.28%) |
Dec 05, 2017 | 284.12 | 284.71 | 279.22 | 281.26 | 428,422 | -3.39(-1.19%) |
Dec 04, 2017 | 285.05 | 286.85 | 283.06 | 284.65 | 872,483 | -0.17(-0.06%) |