Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 352.94 | 353.04 | 341.71 | 341.93 | 1,065,745 | -9.29(-2.65%) |
Feb 27, 2018 | 357.76 | 359.75 | 351.12 | 351.22 | 947,061 | -6.80(-1.90%) |
Feb 26, 2018 | 365.32 | 368.37 | 357.29 | 358.02 | 770,171 | -7.04(-1.93%) |
Feb 23, 2018 | 359.73 | 368.09 | 356.27 | 365.06 | 613,542 | +8.31(+2.33%) |
Feb 22, 2018 | 361.02 | 364.62 | 355.02 | 356.75 | 567,035 | -4.22(-1.17%) |
Feb 21, 2018 | 359.34 | 367.38 | 356.50 | 360.97 | 878,277 | +2.20(+0.61%) |
Feb 20, 2018 | 364.98 | 364.98 | 358.67 | 358.77 | 803,193 | -6.89(-1.88%) |
Feb 16, 2018 | 365.66 | 365.66 | 365.66 | 0 | +1.99(+0.55%) | |
Feb 15, 2018 | 359.29 | 365.92 | 355.69 | 363.67 | 1,096,707 | +4.73(+1.32%) |
Feb 14, 2018 | 359.29 | 352.01 | 358.94 | 915,515 | +3.26(+0.92%) | |
Feb 13, 2018 | 354.46 | 357.49 | 353.41 | 355.68 | 708,387 | -2.20(-0.61%) |
Feb 12, 2018 | 350.26 | 360.32 | 350.00 | 357.88 | 855,081 | +8.45(+2.42%) |
Feb 09, 2018 | 351.41 | 355.56 | 343.15 | 349.43 | 1,908,166 | +0.78(+0.22%) |
Feb 08, 2018 | 362.10 | 363.04 | 346.13 | 348.65 | 1,768,248 | -14.90(-4.10%) |
Feb 07, 2018 | 367.11 | 367.55 | 360.06 | 363.55 | 1,554,965 | -6.20(-1.68%) |
Feb 06, 2018 | 366.08 | 370.96 | 360.12 | 369.75 | 4,492,111 | -8.57(-2.27%) |
Feb 05, 2018 | 391.60 | 395.00 | 374.46 | 378.32 | 2,030,312 | -9.18(-2.37%) |
Feb 02, 2018 | 380.00 | 396.64 | 375.50 | 387.50 | 4,374,876 | +16.32(+4.40%) |
Feb 01, 2018 | 376.11 | 380.25 | 371.14 | 371.18 | 1,928,171 | -6.07(-1.61%) |
Jan 31, 2018 | 374.81 | 379.32 | 373.21 | 377.25 | 2,152,768 | +0.68(+0.18%) |
Jan 30, 2018 | 376.37 | 377.98 | 371.84 | 376.57 | 1,241,633 | +2.07(+0.55%) |
Jan 29, 2018 | 375.24 | 376.62 | 370.71 | 374.50 | 925,530 | -2.50(-0.66%) |
Jan 26, 2018 | 375.83 | 378.14 | 374.31 | 377.00 | 1,228,545 | +1.86(+0.50%) |
Jan 25, 2018 | 376.23 | 378.38 | 371.70 | 375.14 | 981,775 | -1.04(-0.28%) |
Jan 24, 2018 | 370.45 | 377.06 | 367.27 | 376.18 | 1,753,446 | +6.93(+1.88%) |
Jan 23, 2018 | 367.81 | 372.00 | 366.16 | 369.25 | 1,041,156 | -1.00(-0.27%) |
Jan 22, 2018 | 366.37 | 371.00 | 366.00 | 370.25 | 1,821,944 | +4.20(+1.15%) |
Jan 19, 2018 | 366.73 | 368.40 | 362.80 | 366.05 | 1,453,378 | +0.80(+0.22%) |
Jan 18, 2018 | 356.49 | 365.25 | 356.49 | 365.25 | 1,532,847 | +7.41(+2.07%) |
Jan 17, 2018 | 358.59 | 359.99 | 352.06 | 357.84 | 1,119,462 | +4.91(+1.39%) |
Jan 16, 2018 | 352.18 | 356.25 | 349.87 | 352.93 | 1,112,560 | -1.07(-0.30%) |
Jan 12, 2018 | 354.00 | 354.00 | 354.00 | 0 | -1.27(-0.36%) | |
Jan 11, 2018 | 350.28 | 356.19 | 348.32 | 355.27 | 1,191,089 | +4.44(+1.27%) |
Jan 10, 2018 | 347.53 | 350.83 | 1,092,374 | -3.93(-1.11%) | ||
Jan 09, 2018 | 356.66 | 358.77 | 354.81 | 354.76 | 938,935 | -1.79(-0.50%) |
Jan 08, 2018 | 354.47 | 360.19 | 351.63 | 356.55 | 1,485,897 | +5.67(+1.62%) |
Jan 05, 2018 | 352.02 | 354.40 | 349.08 | 350.88 | 1,960,497 | +1.09(+0.31%) |
Jan 04, 2018 | 356.75 | 358.00 | 346.97 | 349.79 | 1,176,448 | -3.24(-0.92%) |
Jan 03, 2018 | 354.06 | 364.38 | 349.59 | 353.03 | 2,500,770 | +4.06(+1.16%) |
Jan 02, 2018 | 338.43 | 352.82 | 338.00 | 348.97 | 2,789,254 | +13.01(+3.87%) |
Dec 29, 2017 | 335.96 | 335.96 | 335.96 | 0 | -2.07(-0.61%) | |
Dec 28, 2017 | 334.45 | 339.77 | 333.00 | 338.03 | 764,615 | +4.78(+1.43%) |
Dec 27, 2017 | 341.40 | 341.50 | 332.33 | 333.25 | 2,044,745 | -7.15(-2.10%) |
Dec 26, 2017 | 336.84 | 340.50 | 336.10 | 340.40 | 1,123,774 | +2.20(+0.65%) |
Dec 22, 2017 | 331.49 | 341.11 | 331.49 | 338.20 | 1,460,343 | +5.26(+1.58%) |
Dec 21, 2017 | 317.86 | 336.83 | 316.78 | 332.94 | 1,813,239 | +16.56(+5.23%) |
Dec 20, 2017 | 317.06 | 317.28 | 312.62 | 316.38 | 1,949,744 | -0.59(-0.19%) |
Dec 19, 2017 | 322.65 | 324.33 | 316.43 | 316.97 | 1,649,333 | -6.26(-1.94%) |
Dec 18, 2017 | 324.47 | 326.99 | 321.55 | 323.23 | 1,985,493 | +0.92(+0.29%) |
Dec 15, 2017 | 331.98 | 331.98 | 321.31 | 322.31 | 3,537,952 | -6.37(-1.94%) |
Dec 14, 2017 | 328.56 | 330.92 | 323.39 | 328.68 | 1,600,238 | -0.32(-0.10%) |
Dec 13, 2017 | 331.35 | 334.15 | 323.77 | 329.00 | 2,057,060 | -0.99(-0.30%) |
Dec 12, 2017 | 332.07 | 332.99 | 326.60 | 329.99 | 1,966,085 | -1.50(-0.45%) |
Dec 11, 2017 | 326.79 | 332.99 | 323.84 | 331.49 | 2,021,982 | +6.99(+2.15%) |
Dec 08, 2017 | 327.82 | 329.46 | 320.70 | 324.50 | 2,024,956 | -0.72(-0.22%) |
Dec 07, 2017 | 322.00 | 330.44 | 320.65 | 325.22 | 2,064,063 | +2.58(+0.80%) |
Dec 06, 2017 | 330.96 | 330.95 | 321.35 | 322.64 | 1,533,525 | -8.31(-2.51%) |
Dec 05, 2017 | 333.27 | 338.92 | 330.46 | 330.95 | 1,529,683 | -3.05(-0.91%) |
Dec 04, 2017 | 330.20 | 347.48 | 329.19 | 334.00 | 2,629,759 | -2.27(-0.68%) |