Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 320.20 | 325.69 | 318.27 | 318.41 | 912,634 | -0.74(-0.23%) |
Feb 27, 2018 | 318.86 | 330.14 | 317.31 | 319.15 | 1,749,579 | +7.26(+2.33%) |
Feb 26, 2018 | 316.49 | 318.74 | 311.31 | 311.89 | 910,706 | -3.93(-1.24%) |
Feb 23, 2018 | 316.55 | 317.44 | 309.17 | 315.82 | 955,338 | +1.91(+0.61%) |
Feb 22, 2018 | 311.67 | 313.91 | 1,287,468 | -7.05(-2.20%) | ||
Feb 21, 2018 | 318.00 | 324.44 | 316.75 | 320.96 | 1,902,370 | +3.39(+1.07%) |
Feb 20, 2018 | 304.47 | 322.25 | 300.00 | 317.57 | 2,740,420 | +11.94(+3.91%) |
Feb 16, 2018 | 305.63 | 305.63 | 305.63 | 0 | +18.98(+6.62%) | |
Feb 15, 2018 | 291.99 | 291.99 | 286.16 | 286.65 | 1,208,515 | -3.26(-1.12%) |
Feb 14, 2018 | 281.50 | 292.06 | 281.00 | 289.91 | 5,382,383 | +38.58(+15.35%) |
Feb 13, 2018 | 254.13 | 257.96 | 250.62 | 251.33 | 1,477,401 | -3.12(-1.23%) |
Feb 12, 2018 | 257.00 | 259.16 | 249.31 | 254.45 | 1,953,456 | -1.01(-0.40%) |
Feb 09, 2018 | 266.79 | 267.34 | 247.51 | 255.46 | 3,064,613 | -10.55(-3.97%) |
Feb 08, 2018 | 270.17 | 270.94 | 265.00 | 266.01 | 1,890,147 | -6.20(-2.28%) |
Feb 07, 2018 | 273.64 | 279.70 | 268.04 | 272.21 | 4,777,164 | -32.12(-10.55%) |
Feb 06, 2018 | 296.80 | 305.46 | 293.77 | 304.33 | 2,045,907 | +0.95(+0.31%) |
Feb 05, 2018 | 310.88 | 313.97 | 299.17 | 303.38 | 1,346,991 | -8.26(-2.65%) |
Feb 02, 2018 | 313.81 | 317.50 | 310.85 | 311.64 | 951,975 | -3.08(-0.98%) |
Feb 01, 2018 | 314.06 | 315.20 | 306.20 | 314.72 | 1,646,181 | -10.04(-3.09%) |
Jan 31, 2018 | 322.87 | 330.00 | 321.68 | 324.76 | 737,056 | +2.68(+0.83%) |
Jan 30, 2018 | 329.69 | 330.18 | 313.01 | 322.08 | 1,929,248 | -10.25(-3.08%) |
Jan 29, 2018 | 327.00 | 336.24 | 325.00 | 332.33 | 764,790 | +2.10(+0.64%) |
Jan 26, 2018 | 332.56 | 332.56 | 326.77 | 330.23 | 665,600 | -3.74(-1.12%) |
Jan 25, 2018 | 330.34 | 335.18 | 329.60 | 333.97 | 573,437 | +4.44(+1.35%) |
Jan 24, 2018 | 329.92 | 331.94 | 324.27 | 329.53 | 786,738 | +0.82(+0.25%) |
Jan 23, 2018 | 330.00 | 334.39 | 327.99 | 328.71 | 1,224,918 | -1.29(-0.39%) |
Jan 22, 2018 | 340.00 | 340.25 | 329.31 | 330.00 | 1,435,864 | -13.87(-4.03%) |
Jan 19, 2018 | 339.25 | 345.88 | 338.37 | 343.87 | 1,152,978 | +6.34(+1.88%) |
Jan 18, 2018 | 334.51 | 341.50 | 332.62 | 337.53 | 888,333 | +2.90(+0.87%) |
Jan 17, 2018 | 328.00 | 339.60 | 325.00 | 334.63 | 979,028 | +7.26(+2.22%) |
Jan 16, 2018 | 329.33 | 330.94 | 324.90 | 327.37 | 706,540 | +0.03(+0.01%) |
Jan 12, 2018 | 327.34 | 327.34 | 327.34 | 0 | +1.84(+0.57%) | |
Jan 11, 2018 | 322.61 | 328.19 | 320.50 | 325.50 | 813,572 | +3.70(+1.15%) |
Jan 10, 2018 | 318.94 | 328.25 | 318.00 | 321.80 | 1,154,360 | +2.43(+0.76%) |
Jan 09, 2018 | 319.67 | 322.18 | 318.13 | 319.37 | 681,744 | +0.90(+0.28%) |
Jan 08, 2018 | 314.10 | 320.10 | 312.33 | 318.47 | 1,087,703 | +4.68(+1.49%) |
Jan 05, 2018 | 310.24 | 314.28 | 307.59 | 313.79 | 998,208 | +6.68(+2.18%) |
Jan 04, 2018 | 309.03 | 310.38 | 304.39 | 307.11 | 703,303 | -1.89(-0.61%) |
Jan 03, 2018 | 294.00 | 313.20 | 293.26 | 309.00 | 1,957,443 | +16.05(+5.48%) |
Jan 02, 2018 | 290.90 | 291.56 | 289.00 | 292.95 | 1,463,981 | +3.92(+1.36%) |
Dec 29, 2017 | 289.03 | 289.03 | 289.03 | 0 | -5.79(-1.96%) | |
Dec 28, 2017 | 295.00 | 297.26 | 293.05 | 294.82 | 517,260 | -0.60(-0.20%) |
Dec 27, 2017 | 296.00 | 298.69 | 294.39 | 295.42 | 863,894 | -0.10(-0.03%) |
Dec 26, 2017 | 295.52 | 297.49 | 292.95 | 295.52 | 546,230 | +0.29(+0.10%) |
Dec 22, 2017 | 292.00 | 296.05 | 290.33 | 295.23 | 1,197,611 | +2.83(+0.97%) |
Dec 21, 2017 | 299.06 | 299.77 | 291.55 | 292.40 | 1,527,056 | -6.27(-2.10%) |
Dec 20, 2017 | 314.00 | 315.81 | 297.80 | 298.67 | 2,017,232 | -14.50(-4.63%) |
Dec 19, 2017 | 314.00 | 315.46 | 308.21 | 313.17 | 782,069 | -0.25(-0.08%) |
Dec 18, 2017 | 313.00 | 315.99 | 312.15 | 313.42 | 814,206 | +1.30(+0.42%) |
Dec 15, 2017 | 312.80 | 318.17 | 311.87 | 312.12 | 1,117,234 | -1.90(-0.61%) |
Dec 14, 2017 | 320.03 | 321.64 | 313.54 | 314.02 | 713,034 | -5.68(-1.78%) |
Dec 13, 2017 | 322.00 | 325.71 | 317.45 | 319.70 | 961,154 | +1.32(+0.41%) |
Dec 12, 2017 | 318.38 | 318.67 | 311.15 | 318.38 | 699,080 | +4.99(+1.59%) |
Dec 11, 2017 | 315.01 | 316.66 | 311.60 | 313.39 | 686,241 | -2.51(-0.79%) |
Dec 08, 2017 | 313.43 | 319.60 | 311.50 | 315.90 | 1,870,347 | +2.25(+0.72%) |
Dec 07, 2017 | 309.43 | 314.59 | 305.20 | 313.65 | 987,327 | +2.98(+0.96%) |
Dec 06, 2017 | 310.67 | 316.82 | 310.51 | 310.67 | 817,577 | -4.89(-1.55%) |
Dec 05, 2017 | 318.01 | 321.67 | 312.01 | 315.56 | 1,165,006 | -0.04(-0.01%) |
Dec 04, 2017 | 333.33 | 309.79 | 315.60 | 2,690,002 | +8.01(+2.60%) |