Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 274.81 | 279.59 | 264.60 | 270.04 | 428,971 | +16.04(+6.31%) |
Feb 27, 2018 | 257.56 | 258.98 | 252.91 | 254.00 | 155,248 | -3.85(-1.49%) |
Feb 26, 2018 | 254.72 | 259.24 | 253.21 | 257.85 | 168,927 | +3.54(+1.39%) |
Feb 23, 2018 | 249.10 | 254.83 | 246.63 | 254.31 | 204,091 | +6.23(+2.51%) |
Feb 22, 2018 | 248.08 | 228,002 | +2.46(+1.00%) | |||
Feb 21, 2018 | 251.74 | 255.69 | 245.28 | 245.62 | 178,608 | -5.50(-2.19%) |
Feb 20, 2018 | 247.62 | 254.23 | 246.31 | 251.12 | 204,939 | +2.08(+0.84%) |
Feb 16, 2018 | 249.04 | 249.04 | 249.04 | 0 | +2.21(+0.90%) | |
Feb 15, 2018 | 248.34 | 250.18 | 243.02 | 246.83 | 115,356 | -1.08(-0.44%) |
Feb 14, 2018 | 235.49 | 249.58 | 235.49 | 247.91 | 166,846 | +10.55(+4.44%) |
Feb 13, 2018 | 239.00 | 240.43 | 235.71 | 237.36 | 157,270 | -2.33(-0.97%) |
Feb 12, 2018 | 238.07 | 242.09 | 233.96 | 239.69 | 159,844 | +2.97(+1.25%) |
Feb 09, 2018 | 235.34 | 240.30 | 231.00 | 236.72 | 177,635 | +2.75(+1.18%) |
Feb 08, 2018 | 244.11 | 245.85 | 233.48 | 233.97 | 160,308 | -9.79(-4.02%) |
Feb 07, 2018 | 245.58 | 248.20 | 245.21 | 243.76 | 209,497 | -2.71(-1.10%) |
Feb 06, 2018 | 243.44 | 249.25 | 240.54 | 246.47 | 220,216 | -4.35(-1.74%) |
Feb 05, 2018 | 252.47 | 255.00 | 246.53 | 250.82 | 112,170 | -3.52(-1.38%) |
Feb 02, 2018 | 257.62 | 259.83 | 253.92 | 254.34 | 97,592 | -4.41(-1.70%) |
Feb 01, 2018 | 257.81 | 259.99 | 256.23 | 258.75 | 233,582 | +0.22(+0.09%) |
Jan 31, 2018 | 261.01 | 264.89 | 256.08 | 258.53 | 104,635 | -0.67(-0.26%) |
Jan 30, 2018 | 261.11 | 261.86 | 261.11 | 259.20 | 108,202 | -4.21(-1.60%) |
Jan 29, 2018 | 261.06 | 266.98 | 261.06 | 263.41 | 134,700 | +1.52(+0.58%) |
Jan 26, 2018 | 259.23 | 263.65 | 254.55 | 261.89 | 212,266 | +2.78(+1.07%) |
Jan 25, 2018 | 255.76 | 259.21 | 254.48 | 259.11 | 114,211 | +4.70(+1.85%) |
Jan 24, 2018 | 255.95 | 257.12 | 252.40 | 254.41 | 141,302 | -0.42(-0.16%) |
Jan 23, 2018 | 255.40 | 258.20 | 254.36 | 254.83 | 150,004 | +0.18(+0.07%) |
Jan 22, 2018 | 253.28 | 255.80 | 250.94 | 254.65 | 134,754 | +0.11(+0.04%) |
Jan 19, 2018 | 252.90 | 255.89 | 251.27 | 254.54 | 272,568 | +2.04(+0.81%) |
Jan 18, 2018 | 251.74 | 252.72 | 248.83 | 252.50 | 126,081 | -0.14(-0.06%) |
Jan 17, 2018 | 250.54 | 254.63 | 250.14 | 252.64 | 201,593 | +3.53(+1.42%) |
Jan 16, 2018 | 249.18 | 251.06 | 245.62 | 249.11 | 106,089 | +0.74(+0.30%) |
Jan 12, 2018 | 248.37 | 248.37 | 248.37 | 0 | -2.84(-1.13%) | |
Jan 11, 2018 | 250.16 | 252.16 | 247.59 | 251.21 | 169,842 | +1.41(+0.56%) |
Jan 10, 2018 | 255.34 | 255.34 | 249.62 | 249.80 | 166,284 | -6.32(-2.47%) |
Jan 09, 2018 | 252.18 | 257.36 | 250.05 | 256.12 | 216,142 | +5.12(+2.04%) |
Jan 08, 2018 | 248.52 | 251.88 | 247.41 | 251.00 | 233,895 | +1.95(+0.78%) |
Jan 05, 2018 | 249.13 | 250.02 | 248.08 | 249.05 | 102,099 | +0.56(+0.23%) |
Jan 04, 2018 | 251.52 | 251.52 | 247.62 | 248.49 | 143,048 | -1.98(-0.79%) |
Jan 03, 2018 | 242.34 | 251.85 | 242.34 | 250.47 | 233,223 | +9.05(+3.75%) |
Jan 02, 2018 | 238.67 | 241.98 | 238.30 | 241.42 | 169,473 | +2.75(+1.15%) |
Dec 29, 2017 | 238.67 | 238.67 | 238.67 | 0 | -0.64(-0.27%) | |
Dec 28, 2017 | 240.64 | 240.90 | 237.37 | 239.31 | 225,439 | -1.05(-0.44%) |
Dec 27, 2017 | 241.52 | 242.28 | 240.35 | 240.36 | 176,437 | -1.68(-0.69%) |
Dec 26, 2017 | 243.84 | 244.31 | 240.71 | 242.04 | 194,307 | -2.15(-0.88%) |
Dec 22, 2017 | 245.78 | 246.49 | 242.97 | 244.19 | 152,092 | -0.85(-0.35%) |
Dec 21, 2017 | 244.98 | 245.86 | 241.79 | 245.04 | 252,634 | -0.25(-0.10%) |
Dec 20, 2017 | 247.88 | 248.46 | 243.83 | 245.29 | 179,188 | -1.87(-0.76%) |
Dec 19, 2017 | 249.80 | 249.84 | 246.89 | 247.16 | 189,300 | -2.08(-0.83%) |
Dec 18, 2017 | 252.35 | 252.85 | 248.56 | 249.24 | 319,632 | -2.70(-1.07%) |
Dec 15, 2017 | 250.36 | 253.01 | 250.36 | 251.94 | 338,487 | +2.22(+0.89%) |
Dec 14, 2017 | 252.16 | 252.93 | 249.01 | 249.72 | 115,293 | -1.99(-0.79%) |
Dec 13, 2017 | 253.85 | 253.85 | 250.75 | 251.71 | 181,734 | -1.64(-0.65%) |
Dec 12, 2017 | 253.18 | 253.86 | 251.36 | 253.35 | 180,496 | +0.17(+0.07%) |
Dec 11, 2017 | 254.99 | 254.99 | 251.00 | 253.18 | 103,917 | -1.90(-0.74%) |
Dec 08, 2017 | 255.44 | 255.44 | 252.88 | 255.08 | 165,498 | +0.11(+0.04%) |
Dec 07, 2017 | 253.43 | 260.75 | 251.62 | 254.97 | 187,888 | +1.34(+0.53%) |
Dec 06, 2017 | 253.44 | 257.20 | 251.77 | 253.63 | 118,822 | -0.17(-0.07%) |
Dec 05, 2017 | 257.35 | 258.10 | 252.32 | 253.80 | 210,148 | -3.69(-1.43%) |
Dec 04, 2017 | 270.28 | 270.28 | 256.52 | 257.49 | 180,031 | -11.31(-4.21%) |