Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 264.90 | 267.78 | 262.44 | 262.52 | 657,310 | -1.35(-0.51%) |
Feb 27, 2018 | 265.48 | 267.27 | 263.50 | 263.87 | 635,565 | -2.71(-1.02%) |
Feb 26, 2018 | 266.80 | 268.40 | 262.42 | 266.58 | 722,093 | +1.51(+0.57%) |
Feb 23, 2018 | 261.99 | 266.80 | 258.14 | 265.07 | 939,952 | +5.39(+2.08%) |
Feb 22, 2018 | 262.33 | 253.75 | 259.68 | 1,084,802 | +7.54(+2.99%) | |
Feb 21, 2018 | 255.36 | 262.82 | 252.00 | 252.14 | 1,085,966 | -3.31(-1.30%) |
Feb 20, 2018 | 250.57 | 258.72 | 250.50 | 255.45 | 1,138,832 | +3.95(+1.57%) |
Feb 16, 2018 | 251.50 | 251.50 | 251.50 | 0 | -1.27(-0.50%) | |
Feb 15, 2018 | 253.71 | 246.00 | 252.77 | 1,410,712 | +6.43(+2.61%) | |
Feb 14, 2018 | 246.90 | 231.35 | 246.34 | 1,214,324 | +12.61(+5.40%) | |
Feb 13, 2018 | 236.70 | 233.73 | 724,301 | +0.60(+0.26%) | ||
Feb 12, 2018 | 233.25 | 235.00 | 226.34 | 233.13 | 1,206,549 | +3.76(+1.64%) |
Feb 09, 2018 | 223.75 | 232.41 | 219.11 | 229.37 | 1,549,902 | +8.66(+3.92%) |
Feb 08, 2018 | 233.57 | 233.96 | 220.70 | 220.71 | 1,918,155 | -13.62(-5.81%) |
Feb 07, 2018 | 241.00 | 242.22 | 233.60 | 234.33 | 1,160,371 | -7.12(-2.95%) |
Feb 06, 2018 | 232.71 | 245.65 | 228.00 | 241.45 | 2,283,401 | -4.52(-1.84%) |
Feb 05, 2018 | 252.21 | 255.46 | 241.66 | 245.97 | 1,866,616 | -11.41(-4.43%) |
Feb 02, 2018 | 251.57 | 262.57 | 250.93 | 257.38 | 1,622,810 | +1.81(+0.71%) |
Feb 01, 2018 | 261.59 | 262.65 | 252.20 | 255.57 | 1,735,076 | -6.43(-2.45%) |
Jan 31, 2018 | 261.01 | 270.60 | 248.21 | 262.00 | 4,011,085 | -8.08(-2.99%) |
Jan 30, 2018 | 270.45 | 272.00 | 245.00 | 270.08 | 2,436,760 | -6.69(-2.42%) |
Jan 29, 2018 | 284.45 | 284.97 | 268.17 | 276.77 | 1,583,478 | -7.20(-2.54%) |
Jan 26, 2018 | 275.16 | 287.32 | 273.27 | 283.97 | 1,132,636 | +10.41(+3.81%) |
Jan 25, 2018 | 273.70 | 276.23 | 270.00 | 273.56 | 566,317 | +1.28(+0.47%) |
Jan 24, 2018 | 273.52 | 274.39 | 267.60 | 272.28 | 749,360 | +0.12(+0.04%) |
Jan 23, 2018 | 267.00 | 276.61 | 266.88 | 272.16 | 973,398 | +5.06(+1.89%) |
Jan 22, 2018 | 269.64 | 271.73 | 258.92 | 267.10 | 1,146,657 | -2.36(-0.88%) |
Jan 19, 2018 | 268.10 | 269.57 | 263.20 | 269.46 | 1,231,386 | -1.24(-0.46%) |
Jan 18, 2018 | 272.25 | 272.69 | 266.51 | 270.70 | 1,051,928 | -1.55(-0.57%) |
Jan 17, 2018 | 265.16 | 273.60 | 264.25 | 272.25 | 1,174,790 | +8.37(+3.17%) |
Jan 16, 2018 | 262.12 | 268.18 | 260.56 | 263.88 | 1,198,237 | +5.45(+2.11%) |
Jan 12, 2018 | 258.43 | 258.43 | 258.43 | 0 | +5.52(+2.18%) | |
Jan 11, 2018 | 248.00 | 253.20 | 246.01 | 252.91 | 722,520 | +4.60(+1.85%) |
Jan 10, 2018 | 248.31 | 874,822 | -3.13(-1.24%) | |||
Jan 09, 2018 | 250.00 | 253.64 | 250.00 | 251.44 | 1,175,820 | +2.54(+1.02%) |
Jan 08, 2018 | 242.00 | 250.99 | 241.04 | 248.90 | 2,066,954 | +7.83(+3.25%) |
Jan 05, 2018 | 234.88 | 243.30 | 234.22 | 241.07 | 1,569,541 | +7.77(+3.33%) |
Jan 04, 2018 | 234.90 | 235.66 | 230.25 | 233.30 | 1,362,880 | +2.10(+0.91%) |
Jan 03, 2018 | 226.06 | 231.48 | 225.01 | 231.20 | 924,601 | +6.58(+2.93%) |
Jan 02, 2018 | 222.61 | 223.20 | 220.36 | 224.62 | 979,676 | +2.43(+1.09%) |
Dec 29, 2017 | 222.19 | 222.19 | 222.19 | 0 | -4.29(-1.89%) | |
Dec 28, 2017 | 227.79 | 227.79 | 222.61 | 226.48 | 612,177 | +0.03(+0.01%) |
Dec 27, 2017 | 223.22 | 229.01 | 223.12 | 226.45 | 706,561 | +2.91(+1.30%) |
Dec 26, 2017 | 222.36 | 224.42 | 220.26 | 223.54 | 445,999 | +0.42(+0.19%) |
Dec 22, 2017 | 216.37 | 224.01 | 212.86 | 223.12 | 1,155,192 | +4.36(+1.99%) |
Dec 21, 2017 | 234.29 | 235.13 | 217.55 | 218.76 | 2,062,978 | -14.89(-6.37%) |
Dec 20, 2017 | 235.86 | 236.24 | 232.66 | 233.65 | 485,962 | -1.40(-0.60%) |
Dec 19, 2017 | 235.47 | 236.53 | 234.21 | 235.05 | 597,345 | -0.42(-0.18%) |
Dec 18, 2017 | 234.35 | 236.92 | 233.01 | 235.47 | 800,266 | +1.92(+0.82%) |
Dec 15, 2017 | 235.34 | 235.34 | 231.50 | 233.55 | 1,642,581 | -0.25(-0.11%) |
Dec 14, 2017 | 235.81 | 237.90 | 232.84 | 233.80 | 980,359 | -1.83(-0.78%) |
Dec 13, 2017 | 234.53 | 237.50 | 234.53 | 235.63 | 737,991 | +1.26(+0.54%) |
Dec 12, 2017 | 234.80 | 238.60 | 234.00 | 234.37 | 1,010,898 | +0.71(+0.30%) |
Dec 11, 2017 | 237.42 | 239.02 | 232.78 | 233.66 | 1,056,690 | -4.77(-2.00%) |
Dec 08, 2017 | 242.72 | 245.81 | 235.05 | 238.43 | 1,004,267 | -2.95(-1.22%) |
Dec 07, 2017 | 236.11 | 242.17 | 232.50 | 241.38 | 1,217,892 | +8.37(+3.59%) |
Dec 06, 2017 | 228.16 | 233.74 | 225.74 | 233.01 | 1,215,400 | +5.65(+2.49%) |
Dec 05, 2017 | 225.02 | 233.82 | 224.30 | 227.36 | 2,147,898 | +1.56(+0.69%) |
Dec 04, 2017 | 257.83 | 257.99 | 222.74 | 225.80 | 3,878,538 | -28.27(-11.13%) |