Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 351.28 | 355.88 | 346.89 | 346.89 | 5,705,927 | -2.33(-0.67%) |
Feb 27, 2018 | 349.18 | 354.24 | 347.93 | 349.21 | 4,982,138 | +1.11(+0.32%) |
Feb 26, 2018 | 344.29 | 348.65 | 343.06 | 348.10 | 4,327,532 | +6.53(+1.91%) |
Feb 23, 2018 | 343.03 | 343.59 | 338.13 | 341.57 | 3,503,589 | +0.71(+0.21%) |
Feb 22, 2018 | 340.86 | 3,564,085 | +3.40(+1.01%) | |||
Feb 21, 2018 | 337.65 | 345.55 | 336.87 | 337.46 | 5,484,559 | -0.94(-0.28%) |
Feb 20, 2018 | 337.11 | 342.65 | 336.71 | 338.40 | 4,492,038 | -1.62(-0.48%) |
Feb 16, 2018 | 340.02 | 340.02 | 340.02 | 0 | -1.36(-0.40%) | |
Feb 15, 2018 | 341.47 | 333.46 | 341.38 | 6,081,031 | +11.12(+3.37%) | |
Feb 14, 2018 | 326.90 | 332.73 | 326.74 | 330.26 | 4,529,128 | +1.62(+0.49%) |
Feb 13, 2018 | 326.05 | 333.16 | 325.89 | 328.64 | 4,206,879 | -0.61(-0.19%) |
Feb 12, 2018 | 322.33 | 333.04 | 320.95 | 329.26 | 7,186,421 | +10.51(+3.30%) |
Feb 09, 2018 | 319.44 | 323.52 | 305.75 | 318.75 | 9,223,139 | +3.04(+0.96%) |
Feb 08, 2018 | 333.28 | 334.24 | 315.46 | 315.71 | 8,651,192 | -16.04(-4.84%) |
Feb 07, 2018 | 324.51 | 336.88 | 323.89 | 331.76 | 8,330,198 | +6.87(+2.11%) |
Feb 06, 2018 | 304.96 | 325.61 | 302.72 | 324.88 | 12,517,894 | +8.98(+2.84%) |
Feb 05, 2018 | 326.56 | 333.26 | 302.47 | 315.91 | 10,947,698 | -16.60(-4.99%) |
Feb 02, 2018 | 337.36 | 338.50 | 332.31 | 332.51 | 5,756,679 | -7.65(-2.25%) |
Feb 01, 2018 | 336.36 | 344.46 | 335.57 | 340.16 | 6,356,893 | +2.45(+0.73%) |
Jan 31, 2018 | 343.55 | 344.00 | 335.09 | 337.71 | 11,966,942 | +15.88(+4.93%) |
Jan 30, 2018 | 323.23 | 324.00 | 321.21 | 321.83 | 5,222,223 | -2.96(-0.91%) |
Jan 29, 2018 | 325.19 | 328.29 | 324.16 | 324.80 | 3,488,281 | -2.29(-0.70%) |
Jan 26, 2018 | 328.14 | 329.72 | 325.21 | 327.09 | 5,494,543 | +0.11(+0.03%) |
Jan 25, 2018 | 320.41 | 327.46 | 319.54 | 326.98 | 4,976,918 | +8.02(+2.52%) |
Jan 24, 2018 | 320.40 | 323.06 | 318.43 | 318.96 | 4,410,210 | -0.86(-0.27%) |
Jan 23, 2018 | 322.44 | 323.01 | 319.07 | 319.81 | 4,758,127 | -2.30(-0.71%) |
Jan 22, 2018 | 319.53 | 325.33 | 316.43 | 322.11 | 7,123,099 | +0.26(+0.08%) |
Jan 19, 2018 | 325.61 | 327.83 | 319.97 | 321.85 | 7,622,723 | -2.32(-0.71%) |
Jan 18, 2018 | 334.21 | 334.34 | 323.21 | 324.17 | 9,911,394 | -10.34(-3.09%) |
Jan 17, 2018 | 321.85 | 335.67 | 320.60 | 334.51 | 10,172,454 | +15.11(+4.73%) |
Jan 16, 2018 | 323.92 | 331.38 | 315.77 | 319.40 | 12,896,004 | -1.00(-0.31%) |
Jan 12, 2018 | 320.41 | 320.41 | 320.41 | 0 | +7.71(+2.47%) | |
Jan 11, 2018 | 306.99 | 312.96 | 306.09 | 312.70 | 4,861,469 | +7.49(+2.45%) |
Jan 10, 2018 | 307.01 | 305.21 | 4,699,625 | +1.74(+0.57%) | ||
Jan 09, 2018 | 295.99 | 304.87 | 295.89 | 303.46 | 5,914,342 | +7.89(+2.67%) |
Jan 08, 2018 | 294.15 | 296.25 | 291.38 | 295.57 | 4,323,164 | +1.25(+0.42%) |
Jan 05, 2018 | 282.82 | 294.37 | 282.77 | 294.32 | 6,482,452 | +11.60(+4.10%) |
Jan 04, 2018 | 283.94 | 284.39 | 281.59 | 282.72 | 4,376,347 | -1.08(-0.38%) |
Jan 03, 2018 | 282.03 | 284.47 | 281.58 | 283.80 | 3,368,453 | +0.91(+0.32%) |
Jan 02, 2018 | 281.85 | 282.99 | 281.51 | 282.89 | 3,123,084 | +1.84(+0.65%) |
Dec 29, 2017 | 281.05 | 281.05 | 281.05 | 0 | -1.37(-0.49%) | |
Dec 28, 2017 | 281.90 | 283.03 | 280.88 | 282.42 | 1,507,401 | +0.69(+0.25%) |
Dec 27, 2017 | 282.48 | 282.85 | 280.99 | 281.72 | 1,518,781 | +0.25(+0.09%) |
Dec 26, 2017 | 281.65 | 283.46 | 280.80 | 281.48 | 1,463,230 | +0.25(+0.09%) |
Dec 22, 2017 | 282.40 | 282.58 | 279.24 | 281.23 | 2,368,695 | +0.07(+0.02%) |
Dec 21, 2017 | 284.04 | 284.36 | 280.30 | 281.16 | 5,661,267 | -2.74(-0.96%) |
Dec 20, 2017 | 284.66 | 285.26 | 283.14 | 283.90 | 2,656,569 | +0.62(+0.22%) |
Dec 19, 2017 | 282.56 | 283.59 | 280.35 | 283.28 | 2,812,606 | +1.06(+0.37%) |
Dec 18, 2017 | 282.09 | 283.17 | 280.68 | 282.22 | 3,026,407 | +2.10(+0.75%) |
Dec 15, 2017 | 281.96 | 283.39 | 279.25 | 280.12 | 7,275,490 | +0.06(+0.02%) |
Dec 14, 2017 | 279.56 | 282.87 | 279.25 | 280.07 | 4,069,772 | +1.94(+0.70%) |
Dec 13, 2017 | 276.84 | 281.94 | 276.14 | 278.12 | 5,248,733 | +0.00(+0.00%) |
Dec 12, 2017 | 276.31 | 279.04 | 274.19 | 5,620,507 | +0.00(+0.00%) | |
Dec 11, 2017 | 272.76 | 273.02 | 266.74 | 269.85 | 4,149,061 | -2.61(-0.96%) |
Dec 08, 2017 | 271.61 | 273.81 | 270.23 | 272.46 | 4,659,560 | +3.75(+1.39%) |
Dec 07, 2017 | 269.52 | 271.40 | 264.74 | 268.71 | 4,466,442 | +3.53(+1.33%) |
Dec 06, 2017 | 263.58 | 266.02 | 261.12 | 265.19 | 2,661,871 | +2.60(+0.99%) |
Dec 05, 2017 | 265.89 | 266.30 | 261.94 | 262.59 | 2,944,271 | -2.31(-0.87%) |
Dec 04, 2017 | 263.18 | 264.82 | 263.03 | 264.90 | 5,793,846 | +6.28(+2.43%) |