Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 271.54 | 272.61 | 265.41 | 265.42 | 404,369 | -5.06(-1.87%) |
Feb 27, 2018 | 275.21 | 275.83 | 270.38 | 270.47 | 469,247 | -4.82(-1.75%) |
Feb 26, 2018 | 272.65 | 276.50 | 272.06 | 275.30 | 292,616 | +4.04(+1.49%) |
Feb 23, 2018 | 271.20 | 272.61 | 269.46 | 271.25 | 322,067 | +1.49(+0.55%) |
Feb 22, 2018 | 269.77 | 460,094 | +1.13(+0.42%) | |||
Feb 21, 2018 | 267.43 | 272.65 | 267.36 | 268.64 | 540,906 | +1.63(+0.61%) |
Feb 20, 2018 | 265.39 | 268.14 | 264.39 | 267.01 | 431,593 | +0.41(+0.16%) |
Feb 16, 2018 | 266.60 | 266.60 | 266.60 | 0 | +0.54(+0.20%) | |
Feb 15, 2018 | 262.74 | 266.30 | 258.14 | 266.06 | 449,879 | +4.50(+1.72%) |
Feb 14, 2018 | 259.69 | 262.35 | 258.00 | 261.56 | 523,073 | +0.60(+0.23%) |
Feb 13, 2018 | 261.44 | 260.96 | 402,503 | +0.34(+0.13%) | ||
Feb 12, 2018 | 254.03 | 262.84 | 252.44 | 260.62 | 592,601 | +8.29(+3.28%) |
Feb 09, 2018 | 252.72 | 254.24 | 245.17 | 252.34 | 660,285 | +2.06(+0.82%) |
Feb 08, 2018 | 257.27 | 257.27 | 250.12 | 250.28 | 852,915 | -6.55(-2.55%) |
Feb 07, 2018 | 258.49 | 263.26 | 256.83 | 256.83 | 632,897 | -2.51(-0.97%) |
Feb 06, 2018 | 260.41 | 249.23 | 259.34 | 1,005,992 | -5.72(-2.16%) | |
Feb 05, 2018 | 275.18 | 279.37 | 256.44 | 265.06 | 694,701 | -10.11(-3.67%) |
Feb 02, 2018 | 270.78 | 280.20 | 267.25 | 275.17 | 702,976 | +3.81(+1.40%) |
Feb 01, 2018 | 270.55 | 273.02 | 268.66 | 271.36 | 557,467 | +0.64(+0.23%) |
Jan 31, 2018 | 271.23 | 272.20 | 268.17 | 270.73 | 1,250,416 | +0.93(+0.34%) |
Jan 30, 2018 | 270.03 | 270.99 | 269.02 | 269.80 | 392,698 | -1.61(-0.59%) |
Jan 29, 2018 | 273.36 | 274.57 | 271.37 | 271.41 | 312,123 | -2.74(-1.00%) |
Jan 26, 2018 | 269.80 | 274.23 | 268.74 | 274.15 | 307,860 | +4.88(+1.81%) |
Jan 25, 2018 | 267.26 | 270.10 | 266.09 | 269.27 | 606,610 | +2.48(+0.93%) |
Jan 24, 2018 | 267.26 | 267.58 | 265.15 | 266.79 | 445,529 | -0.12(-0.04%) |
Jan 23, 2018 | 266.55 | 267.57 | 265.41 | 266.90 | 292,408 | +0.54(+0.20%) |
Jan 22, 2018 | 265.40 | 266.88 | 263.21 | 266.36 | 330,477 | +0.37(+0.14%) |
Jan 19, 2018 | 266.70 | 267.34 | 265.00 | 266.00 | 668,826 | -0.70(-0.26%) |
Jan 18, 2018 | 267.12 | 267.66 | 266.15 | 266.70 | 330,712 | -0.16(-0.06%) |
Jan 17, 2018 | 266.21 | 267.38 | 265.76 | 266.87 | 348,275 | +1.65(+0.62%) |
Jan 16, 2018 | 266.28 | 267.17 | 264.21 | 265.21 | 295,628 | -0.39(-0.15%) |
Jan 12, 2018 | 265.60 | 265.60 | 265.60 | 0 | +2.68(+1.02%) | |
Jan 11, 2018 | 259.89 | 263.13 | 259.09 | 262.92 | 360,857 | +3.60(+1.39%) |
Jan 10, 2018 | 259.70 | 259.83 | 257.78 | 259.32 | 277,864 | -1.50(-0.57%) |
Jan 09, 2018 | 259.53 | 262.29 | 259.40 | 260.82 | 343,341 | +2.10(+0.81%) |
Jan 08, 2018 | 256.88 | 258.93 | 256.70 | 258.71 | 412,208 | +1.48(+0.57%) |
Jan 05, 2018 | 257.13 | 257.97 | 255.00 | 257.23 | 356,956 | +2.08(+0.82%) |
Jan 04, 2018 | 253.18 | 256.01 | 252.77 | 255.15 | 381,030 | +2.68(+1.06%) |
Jan 03, 2018 | 251.10 | 252.65 | 248.51 | 252.47 | 361,007 | +1.46(+0.58%) |
Jan 02, 2018 | 250.90 | 251.08 | 248.79 | 251.01 | 373,989 | +1.50(+0.60%) |
Dec 29, 2017 | 249.51 | 249.51 | 249.51 | 0 | -1.54(-0.61%) | |
Dec 28, 2017 | 251.97 | 251.97 | 249.72 | 251.05 | 230,578 | -0.01(-0.00%) |
Dec 27, 2017 | 251.17 | 252.59 | 250.41 | 251.06 | 293,350 | -0.11(-0.04%) |
Dec 26, 2017 | 250.48 | 252.40 | 249.94 | 251.16 | 288,493 | +1.15(+0.46%) |
Dec 22, 2017 | 249.54 | 250.32 | 248.64 | 250.02 | 322,875 | +1.11(+0.45%) |
Dec 21, 2017 | 249.57 | 250.32 | 246.85 | 248.91 | 218,298 | -0.58(-0.23%) |
Dec 20, 2017 | 249.90 | 250.94 | 249.03 | 249.49 | 574,504 | -0.16(-0.06%) |
Dec 19, 2017 | 251.54 | 252.01 | 249.64 | 249.64 | 512,341 | -2.10(-0.83%) |
Dec 18, 2017 | 244.77 | 252.95 | 243.77 | 251.74 | 1,035,194 | +8.38(+3.44%) |
Dec 15, 2017 | 243.76 | 245.23 | 243.12 | 243.36 | 944,155 | +0.23(+0.10%) |
Dec 14, 2017 | 246.51 | 246.84 | 242.99 | 243.13 | 373,109 | -3.39(-1.38%) |
Dec 13, 2017 | 245.79 | 248.04 | 244.21 | 246.52 | 461,307 | +0.46(+0.19%) |
Dec 12, 2017 | 246.06 | 248.03 | 245.13 | 246.06 | 727,188 | -1.00(-0.41%) |
Dec 11, 2017 | 251.43 | 251.43 | 246.30 | 247.06 | 674,566 | -3.97(-1.58%) |
Dec 08, 2017 | 252.39 | 252.39 | 249.36 | 251.03 | 280,184 | +0.10(+0.04%) |
Dec 07, 2017 | 249.66 | 251.80 | 249.23 | 250.93 | 448,966 | +1.51(+0.61%) |
Dec 06, 2017 | 248.91 | 250.74 | 248.43 | 249.42 | 314,429 | +0.68(+0.27%) |
Dec 05, 2017 | 252.84 | 252.84 | 248.42 | 248.74 | 362,128 | -3.54(-1.40%) |
Dec 04, 2017 | 254.93 | 253.30 | 252.27 | 574,019 | +1.22(+0.49%) |