Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 250.16 | 252.76 | 229.16 | 229.25 | 357,919 | -17.03(-6.91%) |
Feb 27, 2018 | 257.43 | 263.82 | 246.27 | 246.27 | 314,553 | -10.11(-3.94%) |
Feb 26, 2018 | 255.70 | 257.86 | 251.89 | 256.39 | 194,664 | +4.32(+1.71%) |
Feb 23, 2018 | 239.96 | 252.24 | 238.49 | 252.07 | 290,494 | +15.82(+6.70%) |
Feb 22, 2018 | 234.43 | 246.62 | 232.18 | 236.25 | 306,691 | +6.83(+2.98%) |
Feb 21, 2018 | 239.53 | 245.62 | 229.25 | 229.42 | 239,581 | -11.67(-4.84%) |
Feb 20, 2018 | 245.24 | 251.89 | 237.98 | 241.09 | 288,107 | -3.98(-1.62%) |
Feb 16, 2018 | 245.06 | 245.06 | 245.06 | 0 | -2.16(-0.87%) | |
Feb 15, 2018 | 250.94 | 239.71 | 247.22 | 315,201 | -2.16(-0.87%) | |
Feb 14, 2018 | 232.27 | 251.29 | 229.94 | 249.39 | 318,286 | +10.55(+4.42%) |
Feb 13, 2018 | 237.28 | 241.87 | 234.17 | 238.84 | 187,909 | -3.20(-1.32%) |
Feb 12, 2018 | 239.71 | 249.56 | 235.99 | 242.04 | 440,241 | +11.41(+4.95%) |
Feb 09, 2018 | 239.36 | 239.61 | 207.55 | 230.63 | 531,954 | -0.26(-0.11%) |
Feb 08, 2018 | 258.12 | 230.80 | 230.89 | 446,391 | -23.51(-9.24%) | |
Feb 07, 2018 | 270.39 | 274.28 | 254.23 | 254.40 | 313,771 | -13.57(-5.06%) |
Feb 06, 2018 | 248.61 | 273.50 | 246.36 | 267.97 | 457,698 | +4.75(+1.81%) |
Feb 05, 2018 | 288.03 | 296.84 | 248.44 | 263.22 | 458,612 | -36.39(-12.15%) |
Feb 02, 2018 | 324.59 | 325.63 | 294.25 | 299.61 | 386,852 | -42.88(-12.52%) |
Feb 01, 2018 | 334.01 | 343.00 | 328.22 | 342.48 | 222,139 | +9.85(+2.96%) |
Jan 31, 2018 | 334.19 | 336.00 | 325.28 | 332.63 | 353,805 | +1.12(+0.34%) |
Jan 30, 2018 | 344.82 | 344.99 | 330.73 | 331.51 | 397,688 | -21.78(-6.17%) |
Jan 29, 2018 | 365.65 | 369.19 | 351.47 | 353.29 | 237,365 | -16.68(-4.51%) |
Jan 26, 2018 | 365.05 | 371.62 | 364.27 | 369.97 | 152,677 | +6.22(+1.71%) |
Jan 25, 2018 | 377.75 | 378.19 | 361.86 | 363.75 | 270,562 | -9.42(-2.53%) |
Jan 24, 2018 | 376.46 | 382.85 | 368.94 | 373.17 | 316,052 | -2.94(-0.78%) |
Jan 23, 2018 | 379.31 | 381.04 | 370.15 | 376.11 | 217,562 | -1.56(-0.41%) |
Jan 22, 2018 | 355.71 | 377.67 | 355.71 | 377.67 | 253,129 | +22.91(+6.46%) |
Jan 19, 2018 | 352.77 | 355.02 | 347.84 | 354.76 | 209,366 | -1.38(-0.39%) |
Jan 18, 2018 | 363.14 | 363.75 | 354.50 | 356.14 | 197,341 | -8.82(-2.42%) |
Jan 17, 2018 | 358.56 | 369.71 | 351.91 | 364.96 | 189,432 | +8.82(+2.48%) |
Jan 16, 2018 | 372.83 | 373.43 | 353.81 | 356.14 | 330,598 | -13.75(-3.72%) |
Jan 12, 2018 | 369.89 | 369.89 | 369.89 | 0 | +10.29(+2.86%) | |
Jan 11, 2018 | 342.40 | 363.40 | 338.94 | 359.60 | 324,090 | +20.66(+6.10%) |
Jan 10, 2018 | 342.74 | 343.44 | 340.42 | 338.94 | 249,774 | -1.21(-0.36%) |
Jan 09, 2018 | 344.39 | 345.16 | 338.60 | 340.15 | 204,754 | -2.68(-0.78%) |
Jan 08, 2018 | 336.95 | 343.35 | 333.84 | 342.83 | 177,837 | +5.70(+1.69%) |
Jan 05, 2018 | 335.40 | 337.47 | 328.48 | 337.12 | 198,946 | -0.26(-0.08%) |
Jan 04, 2018 | 330.99 | 337.99 | 327.36 | 337.38 | 214,228 | +5.96(+1.80%) |
Jan 03, 2018 | 318.54 | 333.84 | 318.02 | 331.42 | 262,039 | +14.09(+4.44%) |
Jan 02, 2018 | 306.78 | 318.11 | 304.15 | 317.33 | 210,247 | +15.39(+5.10%) |
Dec 29, 2017 | 301.94 | 301.94 | 301.94 | 0 | -2.77(-0.91%) | |
Dec 28, 2017 | 303.24 | 305.31 | 302.07 | 304.71 | 98,607 | +1.04(+0.34%) |
Dec 27, 2017 | 306.96 | 307.48 | 302.03 | 303.67 | 164,831 | -3.20(-1.04%) |
Dec 26, 2017 | 301.77 | 308.43 | 300.47 | 306.87 | 194,218 | +7.69(+2.57%) |
Dec 22, 2017 | 297.97 | 302.63 | 294.77 | 299.18 | 166,186 | +1.73(+0.58%) |
Dec 21, 2017 | 278.69 | 299.78 | 278.69 | 297.45 | 277,024 | +17.63(+6.30%) |
Dec 20, 2017 | 271.17 | 280.94 | 268.58 | 279.81 | 212,919 | +11.76(+4.39%) |
Dec 19, 2017 | 270.05 | 272.89 | 266.76 | 268.06 | 95,167 | +0.64(+0.24%) |
Dec 18, 2017 | 264.33 | 271.11 | 263.81 | 267.42 | 149,611 | +6.18(+2.37%) |
Dec 15, 2017 | 266.64 | 267.07 | 260.04 | 261.24 | 133,686 | -0.77(-0.29%) |
Dec 14, 2017 | 262.27 | 267.68 | 261.67 | 262.01 | 131,004 | -2.92(-1.10%) |
Dec 13, 2017 | 266.13 | 267.42 | 262.52 | 264.93 | 143,076 | -0.86(-0.32%) |
Dec 12, 2017 | 271.02 | 271.54 | 265.01 | 265.79 | 162,830 | -2.75(-1.02%) |
Dec 11, 2017 | 264.41 | 272.40 | 263.73 | 268.53 | 144,956 | +6.01(+2.29%) |
Dec 08, 2017 | 262.52 | 262.95 | 256.00 | 262.52 | 126,968 | +6.70(+2.62%) |
Dec 07, 2017 | 253.51 | 256.86 | 252.22 | 255.83 | 126,789 | +2.40(+0.95%) |
Dec 06, 2017 | 262.70 | 252.48 | 253.43 | 198,012 | -10.30(-3.91%) | |
Dec 05, 2017 | 267.42 | 270.17 | 262.87 | 263.73 | 168,400 | -3.69(-1.38%) |
Dec 04, 2017 | 268.79 | 280.04 | 265.96 | 267.42 | 278,398 | -0.26(-0.10%) |