Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 293.10 | 295.75 | 290.78 | 291.38 | 7,646,823 | +0.77(+0.26%) |
Feb 27, 2018 | 294.77 | 297.36 | 290.59 | 290.61 | 9,409,849 | -3.55(-1.21%) |
Feb 26, 2018 | 288.75 | 295.65 | 287.01 | 294.16 | 10,259,629 | +8.23(+2.88%) |
Feb 23, 2018 | 281.00 | 286.00 | 278.00 | 285.93 | 7,301,809 | +7.79(+2.80%) |
Feb 22, 2018 | 274.45 | 278.14 | 8,883,700 | -2.90(-1.03%) | ||
Feb 21, 2018 | 282.07 | 286.64 | 280.01 | 281.04 | 9,353,551 | +2.49(+0.89%) |
Feb 20, 2018 | 277.74 | 285.81 | 276.61 | 278.55 | 7,756,653 | +0.03(+0.01%) |
Feb 16, 2018 | 278.52 | 278.52 | 278.52 | 0 | -1.75(-0.62%) | |
Feb 15, 2018 | 270.03 | 280.50 | 267.93 | 280.27 | 10,745,801 | +14.27(+5.36%) |
Feb 14, 2018 | 260.47 | 269.88 | 260.33 | 266.00 | 10,961,665 | +7.73(+2.99%) |
Feb 13, 2018 | 257.29 | 261.41 | 254.70 | 258.27 | 6,813,700 | +0.32(+0.12%) |
Feb 12, 2018 | 252.14 | 259.15 | 249.11 | 257.95 | 8,520,726 | +8.48(+3.40%) |
Feb 09, 2018 | 253.85 | 255.80 | 236.11 | 249.47 | 16,906,942 | -0.63(-0.25%) |
Feb 08, 2018 | 264.56 | 250.00 | 250.10 | 9,287,914 | -14.46(-5.47%) | |
Feb 07, 2018 | 266.58 | 272.45 | 264.32 | 264.56 | 8,975,862 | -1.16(-0.44%) |
Feb 06, 2018 | 247.70 | 266.70 | 245.61 | 265.72 | 12,424,017 | +8.41(+3.27%) |
Feb 05, 2018 | 262.00 | 267.90 | 250.03 | 257.31 | 11,843,658 | -10.12(-3.78%) |
Feb 02, 2018 | 263.00 | 270.62 | 262.72 | 267.43 | 9,123,610 | +2.36(+0.89%) |
Feb 01, 2018 | 266.41 | 271.95 | 263.45 | 265.07 | 9,660,361 | -5.23(-1.93%) |
Jan 31, 2018 | 281.94 | 282.29 | 269.58 | 270.30 | 11,678,784 | -8.50(-3.05%) |
Jan 30, 2018 | 277.00 | 282.73 | 272.70 | 278.80 | 12,473,072 | -5.79(-2.03%) |
Jan 29, 2018 | 274.20 | 286.81 | 273.92 | 284.59 | 17,386,100 | +9.99(+3.64%) |
Jan 26, 2018 | 271.49 | 274.60 | 268.76 | 274.60 | 11,021,839 | +4.90(+1.82%) |
Jan 25, 2018 | 263.00 | 272.30 | 260.23 | 269.70 | 15,326,377 | +8.40(+3.21%) |
Jan 24, 2018 | 250.88 | 261.71 | 249.31 | 261.30 | 17,199,446 | +11.01(+4.40%) |
Jan 23, 2018 | 255.05 | 257.71 | 248.02 | 250.29 | 27,684,920 | +22.71(+9.98%) |
Jan 22, 2018 | 222.00 | 227.78 | 221.20 | 227.58 | 17,437,372 | +7.12(+3.23%) |
Jan 19, 2018 | 222.75 | 223.49 | 218.50 | 220.46 | 10,548,567 | +0.13(+0.06%) |
Jan 18, 2018 | 220.34 | 220.58 | 216.55 | 220.33 | 8,219,883 | +2.83(+1.30%) |
Jan 17, 2018 | 221.00 | 221.15 | 216.32 | 217.50 | 9,118,271 | -4.03(-1.82%) |
Jan 16, 2018 | 224.24 | 226.07 | 217.20 | 221.53 | 13,500,772 | +0.30(+0.14%) |
Jan 12, 2018 | 221.23 | 221.23 | 221.23 | 0 | +3.99(+1.84%) | |
Jan 11, 2018 | 214.29 | 217.75 | 213.50 | 217.24 | 7,655,744 | +4.72(+2.22%) |
Jan 10, 2018 | 213.64 | 212.52 | 5,948,661 | +3.21(+1.53%) | ||
Jan 09, 2018 | 212.11 | 212.98 | 208.59 | 209.31 | 6,116,848 | -2.74(-1.29%) |
Jan 08, 2018 | 210.02 | 212.48 | 208.44 | 212.05 | 5,568,126 | +2.06(+0.98%) |
Jan 05, 2018 | 207.25 | 210.02 | 205.59 | 209.99 | 7,033,240 | +4.36(+2.12%) |
Jan 04, 2018 | 206.20 | 206.98 | 204.00 | 205.63 | 6,024,571 | +0.58(+0.28%) |
Jan 03, 2018 | 202.05 | 206.21 | 201.50 | 205.05 | 8,589,348 | +3.98(+1.98%) |
Jan 02, 2018 | 196.10 | 201.65 | 195.42 | 201.07 | 10,954,861 | +9.11(+4.75%) |
Dec 29, 2017 | 191.96 | 191.96 | 191.96 | 0 | -0.75(-0.39%) | |
Dec 28, 2017 | 187.18 | 194.49 | 186.85 | 192.71 | 10,101,323 | +6.47(+3.47%) |
Dec 27, 2017 | 187.80 | 188.10 | 185.22 | 186.24 | 4,000,012 | -1.52(-0.81%) |
Dec 26, 2017 | 189.78 | 189.94 | 186.40 | 187.76 | 3,044,771 | -2.18(-1.15%) |
Dec 22, 2017 | 188.33 | 190.95 | 186.80 | 189.94 | 3,878,904 | +1.32(+0.70%) |
Dec 21, 2017 | 189.44 | 190.95 | 187.58 | 188.62 | 4,055,560 | -0.20(-0.11%) |
Dec 20, 2017 | 187.94 | 189.11 | 185.26 | 188.82 | 6,544,413 | +1.80(+0.96%) |
Dec 19, 2017 | 190.18 | 190.30 | 185.77 | 187.02 | 7,028,331 | -3.40(-1.79%) |
Dec 18, 2017 | 191.20 | 191.65 | 188.90 | 190.42 | 5,009,353 | +0.30(+0.16%) |
Dec 15, 2017 | 189.61 | 191.43 | 188.01 | 190.12 | 7,285,641 | +0.56(+0.30%) |
Dec 14, 2017 | 187.98 | 192.62 | 187.20 | 189.56 | 7,764,348 | +1.70(+0.90%) |
Dec 13, 2017 | 186.10 | 188.69 | 185.41 | 187.86 | 4,708,216 | +2.13(+1.15%) |
Dec 12, 2017 | 186.01 | 187.85 | 184.82 | 185.73 | 4,263,920 | -0.49(-0.26%) |
Dec 11, 2017 | 187.85 | 189.42 | 185.91 | 186.22 | 5,262,058 | -2.32(-1.23%) |
Dec 08, 2017 | 186.50 | 189.42 | 186.30 | 188.54 | 4,987,270 | +3.34(+1.80%) |
Dec 07, 2017 | 185.71 | 187.34 | 183.22 | 185.20 | 4,657,208 | -0.10(-0.05%) |
Dec 06, 2017 | 183.38 | 186.48 | 183.00 | 185.30 | 5,361,150 | +1.09(+0.59%) |
Dec 05, 2017 | 183.50 | 188.13 | 181.19 | 184.21 | 5,782,505 | +0.17(+0.09%) |
Dec 04, 2017 | 189.36 | 189.72 | 178.38 | 184.04 | 9,067,124 | -2.78(-1.49%) |