Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 318.12 | 318.79 | 313.24 | 313.32 | 959,929 | -3.75(-1.18%) |
Feb 27, 2018 | 321.80 | 322.91 | 317.07 | 317.07 | 857,659 | -4.69(-1.46%) |
Feb 26, 2018 | 320.83 | 321.93 | 318.66 | 321.76 | 804,761 | +1.85(+0.58%) |
Feb 23, 2018 | 317.61 | 319.98 | 316.63 | 319.91 | 839,721 | +3.85(+1.22%) |
Feb 22, 2018 | 315.56 | 316.06 | 823,846 | -0.42(-0.13%) | ||
Feb 21, 2018 | 317.54 | 321.33 | 316.41 | 316.48 | 1,040,637 | -0.67(-0.21%) |
Feb 20, 2018 | 318.36 | 319.61 | 316.15 | 317.15 | 804,847 | -2.23(-0.70%) |
Feb 16, 2018 | 319.38 | 319.38 | 319.38 | 0 | +0.66(+0.21%) | |
Feb 15, 2018 | 317.17 | 318.74 | 314.34 | 318.72 | 1,041,849 | +3.45(+1.09%) |
Feb 14, 2018 | 307.62 | 315.76 | 307.44 | 315.27 | 1,071,900 | +5.67(+1.83%) |
Feb 13, 2018 | 307.12 | 310.00 | 305.82 | 309.61 | 1,407,895 | +0.91(+0.30%) |
Feb 12, 2018 | 306.45 | 310.37 | 304.33 | 308.69 | 2,401,846 | +2.97(+0.97%) |
Feb 09, 2018 | 305.23 | 307.56 | 297.02 | 305.72 | 3,835,604 | +3.35(+1.11%) |
Feb 08, 2018 | 312.92 | 313.29 | 302.32 | 302.37 | 3,525,020 | -10.27(-3.28%) |
Feb 07, 2018 | 312.35 | 315.39 | 310.69 | 312.63 | 2,607,829 | -0.39(-0.12%) |
Feb 06, 2018 | 303.83 | 314.24 | 301.11 | 313.02 | 7,249,007 | -1.34(-0.43%) |
Feb 05, 2018 | 319.02 | 320.76 | 310.37 | 314.36 | 3,473,751 | -7.38(-2.29%) |
Feb 02, 2018 | 326.41 | 326.51 | 321.54 | 321.74 | 1,494,207 | -6.61(-2.01%) |
Feb 01, 2018 | 327.19 | 329.16 | 326.55 | 328.35 | 1,115,554 | +0.50(+0.15%) |
Jan 31, 2018 | 329.64 | 331.01 | 326.67 | 327.85 | 919,005 | -0.65(-0.20%) |
Jan 30, 2018 | 329.81 | 330.06 | 327.99 | 328.50 | 1,311,821 | -3.44(-1.04%) |
Jan 29, 2018 | 333.81 | 334.51 | 331.91 | 331.94 | 957,600 | -2.85(-0.85%) |
Jan 26, 2018 | 333.93 | 334.85 | 332.04 | 334.79 | 630,581 | +1.46(+0.44%) |
Jan 25, 2018 | 334.62 | 334.99 | 331.98 | 333.33 | 842,644 | -0.23(-0.07%) |
Jan 24, 2018 | 335.10 | 335.89 | 332.23 | 333.56 | 1,010,507 | -0.85(-0.25%) |
Jan 23, 2018 | 333.61 | 334.94 | 332.74 | 334.41 | 751,784 | +0.60(+0.18%) |
Jan 22, 2018 | 332.29 | 333.83 | 331.75 | 333.81 | 779,168 | +1.71(+0.51%) |
Jan 19, 2018 | 329.15 | 332.13 | 328.93 | 332.10 | 598,874 | +3.42(+1.04%) |
Jan 18, 2018 | 329.30 | 329.90 | 328.32 | 328.69 | 858,150 | -1.13(-0.34%) |
Jan 17, 2018 | 328.53 | 330.59 | 327.95 | 329.81 | 1,114,132 | +2.39(+0.73%) |
Jan 16, 2018 | 330.87 | 331.71 | 326.88 | 327.42 | 1,533,519 | -2.47(-0.75%) |
Jan 12, 2018 | 329.89 | 329.89 | 329.89 | 0 | +0.83(+0.25%) | |
Jan 11, 2018 | 324.85 | 329.06 | 324.85 | 329.06 | 1,180,645 | +4.64(+1.43%) |
Jan 10, 2018 | 325.34 | 324.42 | 956,531 | -1.50(-0.46%) | ||
Jan 09, 2018 | 326.80 | 327.36 | 325.85 | 325.92 | 766,442 | -0.51(-0.16%) |
Jan 08, 2018 | 324.60 | 326.67 | 323.57 | 326.42 | 1,694,840 | +1.78(+0.55%) |
Jan 05, 2018 | 324.20 | 324.94 | 323.50 | 324.64 | 991,934 | +1.12(+0.35%) |
Jan 04, 2018 | 323.81 | 324.67 | 323.38 | 323.52 | 867,109 | +0.96(+0.30%) |
Jan 03, 2018 | 322.06 | 323.16 | 321.49 | 322.56 | 1,437,883 | +0.53(+0.16%) |
Jan 02, 2018 | 320.40 | 322.04 | 319.47 | 322.04 | 2,500,184 | +3.04(+0.95%) |
Dec 29, 2017 | 319.00 | 319.00 | 319.00 | 0 | -1.71(-0.53%) | |
Dec 28, 2017 | 319.83 | 320.74 | 319.10 | 320.71 | 1,010,162 | +1.18(+0.37%) |
Dec 27, 2017 | 319.45 | 320.54 | 319.32 | 319.52 | 1,153,228 | -0.12(-0.04%) |
Dec 26, 2017 | 319.24 | 320.21 | 319.23 | 319.64 | 591,327 | +0.16(+0.05%) |
Dec 22, 2017 | 319.39 | 319.63 | 318.55 | 319.49 | 706,661 | +0.01(+0.00%) |
Dec 21, 2017 | 319.38 | 320.21 | 318.74 | 319.48 | 1,668,507 | +0.71(+0.22%) |
Dec 20, 2017 | 319.29 | 319.55 | 317.57 | 318.77 | 1,131,437 | +0.52(+0.16%) |
Dec 19, 2017 | 319.92 | 320.23 | 317.94 | 318.25 | 699,783 | -1.32(-0.41%) |
Dec 18, 2017 | 318.31 | 320.06 | 318.30 | 319.57 | 847,219 | +3.29(+1.04%) |
Dec 15, 2017 | 314.80 | 318.15 | 314.41 | 316.28 | 1,275,165 | +3.13(+1.00%) |
Dec 14, 2017 | 315.93 | 316.33 | 312.95 | 313.15 | 1,190,688 | -2.65(-0.84%) |
Dec 13, 2017 | 315.93 | 317.53 | 315.61 | 315.80 | 1,595,520 | +0.04(+0.01%) |
Dec 12, 2017 | 317.19 | 317.19 | 315.64 | 315.76 | 956,174 | -0.83(-0.26%) |
Dec 11, 2017 | 316.59 | 317.45 | 316.07 | 316.59 | 1,155,980 | -0.21(-0.07%) |
Dec 08, 2017 | 316.90 | 317.71 | 315.84 | 316.81 | 1,896,950 | +1.18(+0.37%) |
Dec 07, 2017 | 313.46 | 316.39 | 313.15 | 315.63 | 1,252,703 | +2.04(+0.65%) |
Dec 06, 2017 | 313.58 | 315.11 | 313.49 | 313.58 | 788,836 | -1.28(-0.41%) |
Dec 05, 2017 | 317.80 | 318.22 | 314.83 | 314.86 | 1,415,823 | -2.47(-0.78%) |
Dec 04, 2017 | 320.35 | 320.96 | 317.26 | 317.33 | 1,102,652 | -0.09(-0.03%) |