Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 291.26 | 292.89 | 287.39 | 288.99 | 1,715,917 | -1.11(-0.38%) |
Feb 27, 2018 | 290.83 | 294.03 | 289.42 | 290.10 | 1,697,274 | +0.09(+0.03%) |
Feb 26, 2018 | 294.00 | 296.10 | 288.80 | 290.01 | 1,448,249 | -2.77(-0.95%) |
Feb 23, 2018 | 287.59 | 294.24 | 285.60 | 292.78 | 2,541,459 | +7.97(+2.80%) |
Feb 22, 2018 | 283.97 | 284.81 | 2,481,596 | -1.29(-0.45%) | ||
Feb 21, 2018 | 287.56 | 290.66 | 285.11 | 286.10 | 1,918,978 | -1.35(-0.47%) |
Feb 20, 2018 | 292.00 | 294.85 | 286.58 | 287.45 | 1,993,752 | -4.42(-1.51%) |
Feb 16, 2018 | 291.87 | 291.87 | 291.87 | 0 | -7.51(-2.51%) | |
Feb 15, 2018 | 300.75 | 289.27 | 299.38 | 3,033,707 | +3.30(+1.11%) | |
Feb 14, 2018 | 316.45 | 288.51 | 296.08 | 5,419,027 | -20.91(-6.60%) | |
Feb 13, 2018 | 315.01 | 319.00 | 312.35 | 316.99 | 711,454 | +0.36(+0.11%) |
Feb 12, 2018 | 319.25 | 323.18 | 315.50 | 316.63 | 1,328,602 | -0.15(-0.05%) |
Feb 09, 2018 | 313.27 | 319.93 | 302.28 | 316.78 | 2,180,365 | +4.99(+1.60%) |
Feb 08, 2018 | 328.70 | 311.50 | 311.79 | 1,385,776 | -15.10(-4.62%) | |
Feb 07, 2018 | 329.90 | 333.59 | 326.25 | 326.89 | 1,234,547 | -5.97(-1.79%) |
Feb 06, 2018 | 322.52 | 332.95 | 321.11 | 332.86 | 1,762,871 | -2.07(-0.62%) |
Feb 05, 2018 | 344.58 | 348.34 | 330.04 | 334.93 | 1,509,639 | -8.90(-2.59%) |
Feb 02, 2018 | 343.98 | 348.69 | 342.31 | 343.83 | 1,094,965 | -2.17(-0.63%) |
Feb 01, 2018 | 348.18 | 352.38 | 344.58 | 346.00 | 1,362,815 | -1.81(-0.52%) |
Jan 31, 2018 | 357.34 | 359.61 | 345.72 | 347.81 | 1,386,795 | -4.78(-1.36%) |
Jan 30, 2018 | 355.47 | 357.75 | 351.50 | 352.59 | 1,127,602 | -5.89(-1.64%) |
Jan 29, 2018 | 365.15 | 367.90 | 357.47 | 358.48 | 1,317,923 | -9.43(-2.56%) |
Jan 26, 2018 | 356.17 | 370.57 | 356.05 | 367.91 | 2,232,708 | +14.17(+4.01%) |
Jan 25, 2018 | 358.00 | 358.00 | 341.21 | 353.74 | 1,863,028 | +7.24(+2.09%) |
Jan 24, 2018 | 348.89 | 350.12 | 342.30 | 346.50 | 1,508,234 | -0.25(-0.07%) |
Jan 23, 2018 | 348.00 | 354.28 | 345.74 | 346.75 | 1,163,451 | -0.89(-0.26%) |
Jan 22, 2018 | 343.59 | 347.82 | 342.03 | 347.64 | 1,195,189 | +5.23(+1.53%) |
Jan 19, 2018 | 347.57 | 347.57 | 341.82 | 342.41 | 1,232,214 | -2.03(-0.59%) |
Jan 18, 2018 | 343.99 | 345.00 | 337.50 | 344.44 | 1,302,476 | -0.43(-0.12%) |
Jan 17, 2018 | 339.72 | 347.78 | 337.28 | 344.87 | 1,428,975 | +6.02(+1.78%) |
Jan 16, 2018 | 337.63 | 344.87 | 336.56 | 338.85 | 1,256,664 | +2.90(+0.86%) |
Jan 12, 2018 | 335.95 | 335.95 | 335.95 | 0 | +2.88(+0.86%) | |
Jan 11, 2018 | 338.01 | 338.54 | 329.34 | 333.07 | 1,001,967 | -3.65(-1.08%) |
Jan 10, 2018 | 339.94 | 336.72 | 973,445 | +0.36(+0.11%) | ||
Jan 09, 2018 | 329.65 | 339.49 | 329.06 | 336.36 | 1,326,295 | +6.71(+2.04%) |
Jan 08, 2018 | 341.45 | 341.94 | 327.26 | 329.65 | 1,438,614 | -12.84(-3.75%) |
Jan 05, 2018 | 342.00 | 344.12 | 339.06 | 342.49 | 1,486,430 | +2.50(+0.74%) |
Jan 04, 2018 | 339.73 | 341.40 | 335.46 | 339.99 | 967,068 | +0.14(+0.04%) |
Jan 03, 2018 | 333.46 | 340.45 | 332.71 | 339.85 | 1,121,698 | +5.68(+1.70%) |
Jan 02, 2018 | 321.15 | 335.43 | 318.33 | 334.17 | 1,422,380 | +15.60(+4.90%) |
Dec 29, 2017 | 318.57 | 318.57 | 318.57 | 0 | -1.76(-0.55%) | |
Dec 28, 2017 | 320.60 | 322.38 | 319.26 | 320.33 | 659,971 | +0.26(+0.08%) |
Dec 27, 2017 | 319.93 | 322.25 | 318.87 | 320.07 | 600,908 | +0.29(+0.09%) |
Dec 26, 2017 | 319.45 | 320.14 | 316.25 | 319.78 | 653,939 | +0.28(+0.09%) |
Dec 22, 2017 | 323.16 | 323.50 | 318.76 | 319.50 | 886,954 | -3.02(-0.94%) |
Dec 21, 2017 | 319.75 | 328.60 | 319.05 | 322.52 | 2,209,702 | -10.95(-3.28%) |
Dec 20, 2017 | 330.75 | 335.80 | 329.30 | 333.47 | 1,276,511 | +6.45(+1.97%) |
Dec 19, 2017 | 326.13 | 328.38 | 324.00 | 327.02 | 802,649 | +1.07(+0.33%) |
Dec 18, 2017 | 329.67 | 330.42 | 324.54 | 325.95 | 990,814 | -1.99(-0.61%) |
Dec 15, 2017 | 328.61 | 330.12 | 321.73 | 327.94 | 2,023,490 | +4.39(+1.36%) |
Dec 14, 2017 | 332.00 | 332.00 | 321.11 | 323.55 | 1,159,089 | -7.16(-2.17%) |
Dec 13, 2017 | 328.21 | 332.85 | 327.41 | 330.71 | 1,095,055 | +2.96(+0.90%) |
Dec 12, 2017 | 325.20 | 327.90 | 323.84 | 327.75 | 747,632 | -0.28(-0.09%) |
Dec 11, 2017 | 327.09 | 330.61 | 322.66 | 328.03 | 1,047,276 | +2.26(+0.69%) |
Dec 08, 2017 | 321.00 | 327.55 | 319.85 | 325.77 | 1,133,930 | +6.20(+1.94%) |
Dec 07, 2017 | 315.42 | 319.91 | 311.95 | 319.57 | 987,076 | +4.91(+1.56%) |
Dec 06, 2017 | 319.00 | 320.58 | 311.75 | 314.66 | 936,061 | -5.21(-1.63%) |
Dec 05, 2017 | 317.66 | 322.25 | 317.66 | 319.87 | 915,127 | +2.47(+0.78%) |
Dec 04, 2017 | 319.20 | 321.75 | 315.56 | 317.40 | 908,712 | -1.95(-0.61%) |