Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 311.92 | 311.92 | 311.46 | 311.46 | 14 | +4.13(+1.34%) |
Feb 27, 2018 | 301.83 | 307.33 | 301.83 | 307.33 | 20 | +6.73(+2.24%) |
Feb 26, 2018 | 300.60 | 300.60 | 300.60 | 300.60 | 92 | -3.67(-1.21%) |
Feb 23, 2018 | 311.61 | 312.53 | 304.27 | 304.27 | 287 | -11.32(-3.59%) |
Feb 22, 2018 | 313.45 | 315.60 | 307.02 | 315.60 | 474 | +3.37(+1.08%) |
Feb 20, 2018 | 312.22 | 312.22 | 312.22 | 6 | +6.12(+2.00%) | |
Feb 16, 2018 | 306.11 | 306.11 | 306.11 | 0 | -4.10(-1.32%) | |
Feb 15, 2018 | 312.53 | 314.98 | 308.86 | 310.20 | 117 | -10.32(-3.22%) |
Feb 14, 2018 | 336.38 | 336.38 | 320.24 | 320.52 | 136 | -16.78(-4.97%) |
Feb 13, 2018 | 348.92 | 348.92 | 337.30 | 337.30 | 65 | -3.06(-0.90%) |
Feb 12, 2018 | 347.08 | 351.06 | 335.77 | 340.36 | 258 | -7.34(-2.11%) |
Feb 09, 2018 | 352.89 | 379.19 | 345.71 | 347.70 | 409 | -11.93(-3.32%) |
Feb 08, 2018 | 336.39 | 359.62 | 336.39 | 359.62 | 208 | +34.55(+10.63%) |
Feb 07, 2018 | 329.96 | 323.84 | 325.07 | 586 | -5.20(-1.57%) | |
Feb 06, 2018 | 358.70 | 366.96 | 328.12 | 330.27 | 1,593 | +4.28(+1.31%) |
Feb 05, 2018 | 312.22 | 336.38 | 309.17 | 325.98 | 2,172 | +21.68(+7.12%) |
Feb 02, 2018 | 293.42 | 305.19 | 293.42 | 304.30 | 1,448 | +13.79(+4.75%) |
Jan 31, 2018 | 290.51 | 290.51 | 290.51 | 0 | +5.40(+1.89%) | |
Jan 30, 2018 | 283.78 | 283.78 | 283.78 | 285.11 | 764 | +9.74(+3.54%) |
Jan 29, 2018 | 273.69 | 276.75 | 273.69 | 275.37 | 104 | +1.07(+0.39%) |
Jan 24, 2018 | 274.30 | 274.30 | 274.30 | 2 | +2.14(+0.79%) | |
Jan 23, 2018 | 273.39 | 273.39 | 271.55 | 272.16 | 39 | -2.45(-0.89%) |
Jan 22, 2018 | 275.83 | 277.97 | 274.61 | 274.61 | 94 | -11.01(-3.85%) |
Jan 18, 2018 | 285.62 | 285.62 | 285.62 | 0 | +0.81(+0.29%) | |
Jan 17, 2018 | 287.15 | 287.15 | 284.81 | 284.81 | 49 | -3.63(-1.26%) |
Jan 16, 2018 | 281.03 | 288.98 | 281.03 | 288.43 | 183 | +3.43(+1.20%) |
Jan 12, 2018 | 285.01 | 285.01 | 285.01 | 0 | -2.05(-0.71%) | |
Jan 11, 2018 | 299.64 | 287.06 | 287.06 | 44 | -12.58(-4.20%) | |
Jan 10, 2018 | 298.46 | 299.64 | 298.46 | 299.64 | 127 | +8.07(+2.77%) |
Jan 09, 2018 | 291.57 | 291.57 | 291.57 | 291.57 | 18 | -7.51(-2.51%) |
Jan 08, 2018 | 299.07 | 299.07 | 299.07 | 299.07 | 6 | -1.53(-0.51%) |
Jan 04, 2018 | 300.60 | 300.60 | 300.60 | 6 | -3.27(-1.08%) | |
Jan 03, 2018 | 303.05 | 303.88 | 303.05 | 303.88 | 155 | -1.93(-0.63%) |
Jan 02, 2018 | 306.72 | 305.80 | 305.80 | 14 | -0.92(-0.30%) | |
Dec 29, 2017 | 306.72 | 306.72 | 306.72 | 0 | -4.59(-1.47%) | |
Dec 28, 2017 | 311.61 | 312.16 | 311.31 | 311.31 | 129 | -0.92(-0.29%) |
Dec 27, 2017 | 311.92 | 312.53 | 309.47 | 312.22 | 543 | +0.00(+0.00%) |
Dec 26, 2017 | 311.33 | 312.31 | 311.33 | 312.22 | 69 | -1.22(-0.39%) |
Dec 22, 2017 | 313.75 | 314.02 | 313.44 | 313.44 | 91 | -0.92(-0.29%) |
Dec 20, 2017 | 314.36 | 314.36 | 314.36 | 1 | +0.92(+0.29%) | |
Dec 18, 2017 | 313.45 | 313.45 | 313.45 | 0 | -5.50(-1.73%) | |
Dec 15, 2017 | 327.51 | 328.12 | 318.64 | 318.95 | 683 | -13.45(-4.05%) |
Dec 14, 2017 | 325.68 | 332.41 | 324.15 | 332.41 | 80 | +8.26(+2.55%) |
Dec 13, 2017 | 324.15 | 324.45 | 320.79 | 324.15 | 385 | +2.18(+0.68%) |
Dec 11, 2017 | 321.97 | 321.97 | 321.97 | 0 | +1.80(+0.56%) | |
Dec 08, 2017 | 322.01 | 322.01 | 320.17 | 320.17 | 361 | -4.90(-1.51%) |
Dec 07, 2017 | 325.68 | 325.68 | 325.07 | 325.07 | 12 | -2.75(-0.84%) |
Dec 06, 2017 | 327.21 | 329.65 | 326.29 | 327.82 | 10,083 | +1.53(+0.47%) |
Dec 05, 2017 | 320.18 | 326.81 | 320.18 | 326.29 | 95 | +7.03(+2.20%) |
Dec 04, 2017 | 311.00 | 319.26 | 311.00 | 319.26 | 10,244 | -2.45(-0.76%) |