Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 304.41 | 305.97 | 300.20 | 300.22 | 1,159,952 | -3.18(-1.05%) |
Feb 27, 2018 | 304.39 | 306.91 | 303.33 | 303.39 | 1,628,215 | -0.45(-0.15%) |
Feb 26, 2018 | 304.94 | 306.06 | 302.47 | 303.84 | 1,364,975 | +0.01(+0.00%) |
Feb 23, 2018 | 301.77 | 303.83 | 299.73 | 303.83 | 1,065,493 | +2.78(+0.92%) |
Feb 22, 2018 | 301.06 | 1,691,088 | -1.40(-0.46%) | |||
Feb 21, 2018 | 304.10 | 307.47 | 302.40 | 302.45 | 1,641,996 | -1.38(-0.45%) |
Feb 20, 2018 | 304.22 | 307.16 | 302.60 | 303.83 | 1,301,695 | -1.56(-0.51%) |
Feb 16, 2018 | 305.39 | 305.39 | 305.39 | 0 | -0.40(-0.13%) | |
Feb 15, 2018 | 302.74 | 305.81 | 300.49 | 305.79 | 1,377,003 | +5.37(+1.79%) |
Feb 14, 2018 | 295.46 | 301.04 | 294.95 | 300.42 | 1,949,680 | +3.75(+1.27%) |
Feb 13, 2018 | 297.35 | 296.67 | 1,510,117 | +3.74(+1.28%) | ||
Feb 12, 2018 | 291.85 | 295.18 | 288.09 | 292.92 | 2,159,151 | +3.72(+1.29%) |
Feb 09, 2018 | 286.39 | 292.14 | 281.44 | 289.21 | 2,793,867 | +6.03(+2.13%) |
Feb 08, 2018 | 296.65 | 297.31 | 282.93 | 283.17 | 3,085,695 | -9.43(-3.22%) |
Feb 07, 2018 | 286.55 | 296.76 | 286.16 | 292.60 | 2,413,535 | +6.64(+2.32%) |
Feb 06, 2018 | 278.44 | 288.01 | 277.19 | 285.96 | 3,069,888 | -1.15(-0.40%) |
Feb 05, 2018 | 295.31 | 299.56 | 276.24 | 287.11 | 3,445,957 | -11.61(-3.89%) |
Feb 02, 2018 | 300.71 | 303.25 | 297.76 | 298.73 | 2,312,186 | -4.00(-1.32%) |
Feb 01, 2018 | 300.08 | 306.46 | 299.87 | 302.73 | 1,864,696 | +2.14(+0.71%) |
Jan 31, 2018 | 299.25 | 303.69 | 298.55 | 300.58 | 2,227,739 | +3.78(+1.27%) |
Jan 30, 2018 | 293.53 | 298.78 | 292.96 | 296.80 | 2,399,221 | -0.87(-0.29%) |
Jan 29, 2018 | 296.47 | 300.13 | 289.82 | 297.68 | 3,400,981 | +5.52(+1.89%) |
Jan 26, 2018 | 285.35 | 292.33 | 283.55 | 292.15 | 2,428,698 | +8.62(+3.04%) |
Jan 25, 2018 | 280.41 | 283.92 | 279.71 | 283.53 | 2,104,626 | +3.58(+1.28%) |
Jan 24, 2018 | 278.57 | 281.63 | 277.35 | 279.95 | 1,459,623 | +1.52(+0.54%) |
Jan 23, 2018 | 279.52 | 280.51 | 278.27 | 278.43 | 1,220,162 | -0.25(-0.09%) |
Jan 22, 2018 | 281.03 | 281.82 | 278.66 | 278.69 | 1,723,345 | -2.54(-0.90%) |
Jan 19, 2018 | 283.12 | 283.12 | 281.04 | 281.23 | 1,784,793 | -0.85(-0.30%) |
Jan 18, 2018 | 283.01 | 284.55 | 282.06 | 282.07 | 1,149,388 | -1.58(-0.56%) |
Jan 17, 2018 | 280.77 | 284.39 | 279.80 | 283.65 | 1,191,758 | +4.02(+1.44%) |
Jan 16, 2018 | 284.91 | 285.04 | 279.53 | 279.62 | 1,619,970 | -5.20(-1.83%) |
Jan 12, 2018 | 284.83 | 284.83 | 284.83 | 0 | +4.34(+1.55%) | |
Jan 11, 2018 | 281.10 | 281.29 | 280.24 | 280.49 | 1,359,669 | +0.07(+0.02%) |
Jan 10, 2018 | 279.54 | 280.42 | 1,776,191 | +0.46(+0.16%) | ||
Jan 09, 2018 | 278.69 | 281.08 | 278.19 | 279.96 | 1,021,962 | +1.99(+0.72%) |
Jan 08, 2018 | 278.65 | 279.88 | 277.68 | 277.97 | 1,280,269 | -1.29(-0.46%) |
Jan 05, 2018 | 276.13 | 279.69 | 276.13 | 279.26 | 1,465,183 | +2.51(+0.91%) |
Jan 04, 2018 | 272.07 | 276.91 | 271.90 | 276.75 | 1,702,918 | +4.67(+1.72%) |
Jan 03, 2018 | 270.20 | 272.35 | 269.90 | 272.09 | 1,054,784 | +2.26(+0.84%) |
Jan 02, 2018 | 272.76 | 271.95 | 268.94 | 269.82 | 1,404,295 | -2.13(-0.78%) |
Dec 29, 2017 | 271.95 | 271.95 | 271.95 | 0 | -0.89(-0.33%) | |
Dec 28, 2017 | 270.92 | 273.01 | 270.82 | 272.84 | 852,015 | +2.25(+0.83%) |
Dec 27, 2017 | 270.78 | 270.78 | 269.43 | 270.59 | 678,433 | +0.79(+0.29%) |
Dec 26, 2017 | 269.67 | 270.87 | 269.34 | 269.80 | 610,867 | +0.41(+0.15%) |
Dec 22, 2017 | 269.62 | 270.42 | 269.03 | 269.39 | 640,965 | +0.71(+0.26%) |
Dec 21, 2017 | 270.21 | 270.38 | 268.53 | 268.68 | 1,025,278 | -0.45(-0.17%) |
Dec 20, 2017 | 270.93 | 272.12 | 269.08 | 269.13 | 1,100,600 | -1.91(-0.70%) |
Dec 19, 2017 | 273.40 | 273.71 | 270.99 | 271.04 | 1,098,968 | -2.36(-0.86%) |
Dec 18, 2017 | 274.10 | 274.40 | 270.21 | 273.40 | 1,480,856 | -0.05(-0.02%) |
Dec 15, 2017 | 269.95 | 273.93 | 269.73 | 273.45 | 2,277,760 | +4.92(+1.83%) |
Dec 14, 2017 | 269.55 | 270.22 | 268.03 | 268.53 | 1,024,261 | -0.66(-0.25%) |
Dec 13, 2017 | 268.23 | 270.92 | 267.99 | 269.19 | 1,011,191 | +1.61(+0.60%) |
Dec 12, 2017 | 267.58 | 268.44 | 266.75 | 267.58 | 1,277,783 | -0.24(-0.09%) |
Dec 11, 2017 | 267.21 | 268.72 | 266.95 | 267.82 | 904,013 | +0.27(+0.10%) |
Dec 08, 2017 | 268.15 | 268.15 | 265.51 | 267.55 | 1,008,051 | +1.21(+0.45%) |
Dec 07, 2017 | 264.14 | 267.13 | 264.12 | 266.33 | 1,147,891 | +2.07(+0.79%) |
Dec 06, 2017 | 264.27 | 265.19 | 262.80 | 264.26 | 973,567 | +1.55(+0.59%) |
Dec 05, 2017 | 266.40 | 266.40 | 262.65 | 262.71 | 1,381,968 | -1.39(-0.53%) |
Dec 04, 2017 | 267.80 | 263.95 | 264.10 | 1,612,220 | -1.52(-0.57%) |