Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 245.47 | 246.10 | 241.66 | 241.71 | 466,560 | -3.76(-1.53%) |
Feb 27, 2018 | 247.64 | 250.33 | 245.40 | 245.47 | 492,033 | -2.46(-0.99%) |
Feb 26, 2018 | 247.04 | 249.08 | 243.12 | 247.93 | 412,627 | +0.96(+0.39%) |
Feb 23, 2018 | 242.22 | 247.78 | 236.84 | 246.97 | 555,036 | +5.64(+2.34%) |
Feb 22, 2018 | 236.19 | 241.33 | 961,581 | -19.89(-7.61%) | ||
Feb 21, 2018 | 259.97 | 265.81 | 259.97 | 261.22 | 329,549 | +0.90(+0.35%) |
Feb 20, 2018 | 257.54 | 262.00 | 257.54 | 260.32 | 273,847 | +1.14(+0.44%) |
Feb 16, 2018 | 259.18 | 259.18 | 259.18 | 0 | +2.21(+0.86%) | |
Feb 15, 2018 | 254.48 | 257.92 | 250.59 | 256.98 | 227,977 | +4.50(+1.78%) |
Feb 14, 2018 | 244.90 | 253.51 | 243.62 | 252.48 | 166,874 | +5.81(+2.36%) |
Feb 13, 2018 | 245.60 | 248.97 | 244.59 | 246.66 | 175,997 | -0.24(-0.10%) |
Feb 12, 2018 | 245.85 | 249.46 | 242.12 | 246.91 | 232,911 | +2.37(+0.97%) |
Feb 09, 2018 | 243.35 | 246.69 | 237.22 | 244.53 | 254,921 | +3.49(+1.45%) |
Feb 08, 2018 | 254.74 | 254.95 | 241.01 | 241.04 | 339,722 | -13.50(-5.30%) |
Feb 07, 2018 | 253.17 | 259.59 | 252.21 | 254.54 | 296,265 | +1.10(+0.44%) |
Feb 06, 2018 | 249.45 | 254.66 | 245.54 | 253.44 | 446,183 | -3.30(-1.28%) |
Feb 05, 2018 | 262.19 | 265.38 | 251.04 | 256.73 | 216,669 | -6.78(-2.57%) |
Feb 02, 2018 | 267.43 | 269.74 | 263.49 | 263.51 | 201,500 | -6.11(-2.27%) |
Feb 01, 2018 | 267.45 | 271.58 | 265.67 | 269.62 | 359,433 | +0.90(+0.33%) |
Jan 31, 2018 | 273.43 | 273.73 | 267.89 | 268.72 | 230,397 | -3.69(-1.35%) |
Jan 30, 2018 | 275.61 | 275.62 | 270.93 | 272.41 | 345,331 | -5.89(-2.12%) |
Jan 29, 2018 | 273.91 | 279.39 | 272.89 | 278.30 | 326,828 | +2.96(+1.08%) |
Jan 26, 2018 | 269.80 | 277.85 | 267.74 | 275.34 | 342,601 | +6.23(+2.32%) |
Jan 25, 2018 | 267.84 | 271.03 | 265.94 | 269.11 | 271,808 | +2.97(+1.12%) |
Jan 24, 2018 | 266.10 | 267.30 | 264.58 | 266.14 | 427,382 | +1.14(+0.43%) |
Jan 23, 2018 | 266.10 | 266.88 | 264.35 | 265.00 | 379,641 | -0.82(-0.31%) |
Jan 22, 2018 | 267.90 | 268.09 | 265.15 | 265.82 | 202,831 | -1.62(-0.60%) |
Jan 19, 2018 | 267.13 | 270.05 | 266.35 | 267.44 | 348,738 | +1.08(+0.41%) |
Jan 18, 2018 | 260.93 | 267.68 | 260.83 | 266.35 | 633,112 | +2.89(+1.10%) |
Jan 17, 2018 | 256.49 | 263.60 | 254.67 | 263.46 | 356,083 | +9.08(+3.57%) |
Jan 16, 2018 | 254.82 | 257.96 | 253.44 | 254.38 | 330,998 | -0.24(-0.10%) |
Jan 12, 2018 | 254.62 | 254.62 | 254.62 | 0 | +2.44(+0.97%) | |
Jan 11, 2018 | 250.14 | 252.29 | 248.40 | 252.19 | 225,570 | +2.65(+1.06%) |
Jan 10, 2018 | 248.44 | 249.54 | 343,757 | -4.08(-1.61%) | ||
Jan 09, 2018 | 251.55 | 254.10 | 250.31 | 253.62 | 146,507 | +3.35(+1.34%) |
Jan 08, 2018 | 248.84 | 250.98 | 246.49 | 250.27 | 238,670 | +0.92(+0.37%) |
Jan 05, 2018 | 246.96 | 249.97 | 244.85 | 249.35 | 172,096 | +3.60(+1.46%) |
Jan 04, 2018 | 249.37 | 250.97 | 245.75 | 245.75 | 259,390 | -2.55(-1.02%) |
Jan 03, 2018 | 246.76 | 249.26 | 246.36 | 248.30 | 194,343 | +1.85(+0.75%) |
Jan 02, 2018 | 240.87 | 247.38 | 240.87 | 246.45 | 314,713 | +5.72(+2.38%) |
Dec 29, 2017 | 240.73 | 240.73 | 240.73 | 0 | -2.60(-1.07%) | |
Dec 28, 2017 | 242.00 | 243.41 | 239.93 | 243.34 | 150,904 | +1.80(+0.75%) |
Dec 27, 2017 | 239.95 | 242.75 | 239.60 | 241.53 | 97,839 | +1.70(+0.71%) |
Dec 26, 2017 | 240.85 | 242.52 | 239.25 | 239.83 | 103,002 | -1.50(-0.62%) |
Dec 22, 2017 | 241.59 | 244.42 | 240.82 | 241.33 | 155,488 | -0.46(-0.19%) |
Dec 21, 2017 | 247.46 | 247.59 | 241.66 | 241.80 | 227,400 | -5.66(-2.29%) |
Dec 20, 2017 | 245.75 | 248.49 | 245.17 | 247.46 | 184,030 | +1.49(+0.61%) |
Dec 19, 2017 | 243.03 | 247.19 | 242.39 | 245.97 | 486,004 | +2.24(+0.92%) |
Dec 18, 2017 | 244.84 | 246.71 | 243.29 | 243.72 | 320,128 | -0.25(-0.10%) |
Dec 15, 2017 | 242.22 | 246.85 | 241.72 | 243.97 | 680,069 | +2.73(+1.13%) |
Dec 14, 2017 | 244.45 | 245.67 | 240.57 | 241.25 | 356,918 | -2.48(-1.02%) |
Dec 13, 2017 | 241.06 | 246.25 | 241.06 | 243.72 | 377,857 | +1.98(+0.82%) |
Dec 12, 2017 | 245.00 | 247.56 | 241.27 | 241.74 | 405,357 | -2.25(-0.92%) |
Dec 11, 2017 | 243.83 | 244.34 | 242.38 | 243.98 | 317,626 | -0.56(-0.23%) |
Dec 08, 2017 | 243.91 | 246.84 | 242.64 | 244.54 | 344,747 | +1.52(+0.63%) |
Dec 07, 2017 | 242.11 | 245.59 | 242.04 | 243.03 | 317,231 | +1.06(+0.44%) |
Dec 06, 2017 | 243.67 | 245.24 | 240.86 | 241.97 | 390,071 | -1.60(-0.66%) |
Dec 05, 2017 | 245.61 | 247.17 | 242.46 | 243.57 | 352,990 | -1.19(-0.49%) |
Dec 04, 2017 | 259.83 | 260.78 | 244.55 | 244.76 | 321,645 | -12.19(-4.74%) |