Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 325.26 | 325.56 | 318.68 | 318.68 | 0 | -5.53(-1.71%) |
Feb 27, 2018 | 331.86 | 333.87 | 324.21 | 324.22 | 0 | -6.82(-2.06%) |
Feb 26, 2018 | 330.25 | 331.69 | 326.78 | 331.04 | 0 | +1.68(+0.51%) |
Feb 23, 2018 | 328.29 | 329.39 | 326.00 | 329.36 | 0 | +2.34(+0.72%) |
Feb 22, 2018 | 326.53 | 327.02 | 0 | -0.98(-0.30%) | ||
Feb 21, 2018 | 331.18 | 334.87 | 327.90 | 328.00 | 0 | -2.34(-0.71%) |
Feb 20, 2018 | 333.65 | 334.43 | 328.95 | 330.34 | 0 | -4.00(-1.20%) |
Feb 16, 2018 | 334.34 | 334.34 | 334.34 | 0 | +0.04(+0.01%) | |
Feb 15, 2018 | 335.42 | 331.82 | 334.30 | 0 | +1.78(+0.54%) | |
Feb 14, 2018 | 326.28 | 333.12 | 325.65 | 332.52 | 0 | +4.68(+1.43%) |
Feb 13, 2018 | 327.84 | 0 | +0.94(+0.29%) | |||
Feb 12, 2018 | 323.48 | 328.34 | 322.52 | 326.90 | 0 | +5.91(+1.84%) |
Feb 09, 2018 | 321.56 | 323.68 | 313.56 | 320.99 | 0 | +2.32(+0.73%) |
Feb 08, 2018 | 330.74 | 331.02 | 318.67 | 318.67 | 0 | -12.33(-3.72%) |
Feb 07, 2018 | 329.86 | 337.79 | 329.64 | 330.99 | 0 | +0.09(+0.03%) |
Feb 06, 2018 | 319.83 | 332.05 | 317.55 | 330.90 | 0 | +1.69(+0.51%) |
Feb 05, 2018 | 333.15 | 336.62 | 323.74 | 329.21 | 0 | -7.14(-2.12%) |
Feb 02, 2018 | 344.56 | 344.58 | 334.93 | 336.35 | 0 | -10.27(-2.96%) |
Feb 01, 2018 | 346.06 | 350.11 | 345.71 | 346.62 | 0 | -2.29(-0.66%) |
Jan 31, 2018 | 354.36 | 356.28 | 347.41 | 348.92 | 0 | -2.42(-0.69%) |
Jan 30, 2018 | 349.82 | 352.40 | 347.87 | 351.34 | 0 | -1.63(-0.46%) |
Jan 29, 2018 | 360.87 | 360.92 | 352.50 | 352.96 | 0 | -9.00(-2.49%) |
Jan 26, 2018 | 363.24 | 363.56 | 360.39 | 361.96 | 0 | -0.05(-0.01%) |
Jan 25, 2018 | 365.90 | 365.90 | 359.35 | 362.01 | 0 | -3.14(-0.86%) |
Jan 24, 2018 | 366.66 | 369.14 | 363.13 | 365.15 | 0 | -0.54(-0.15%) |
Jan 23, 2018 | 364.90 | 366.02 | 363.19 | 365.69 | 0 | +0.64(+0.18%) |
Jan 22, 2018 | 364.56 | 365.05 | 361.98 | 365.05 | 0 | +1.30(+0.36%) |
Jan 19, 2018 | 360.97 | 363.88 | 360.77 | 363.75 | 0 | +3.16(+0.88%) |
Jan 18, 2018 | 362.99 | 363.03 | 360.27 | 360.60 | 0 | -0.86(-0.24%) |
Jan 17, 2018 | 356.98 | 362.10 | 356.61 | 361.45 | 0 | +6.32(+1.78%) |
Jan 16, 2018 | 360.92 | 361.24 | 354.49 | 355.13 | 0 | -4.48(-1.25%) |
Jan 12, 2018 | 359.61 | 359.61 | 359.61 | 0 | -0.65(-0.18%) | |
Jan 11, 2018 | 355.76 | 360.28 | 355.75 | 360.26 | 0 | +6.62(+1.87%) |
Jan 10, 2018 | 353.63 | 0 | -4.25(-1.19%) | |||
Jan 09, 2018 | 358.51 | 359.94 | 357.62 | 357.89 | 0 | -0.10(-0.03%) |
Jan 08, 2018 | 356.71 | 358.78 | 356.22 | 357.98 | 0 | +1.73(+0.48%) |
Jan 05, 2018 | 355.04 | 356.45 | 353.61 | 356.26 | 0 | +2.72(+0.77%) |
Jan 04, 2018 | 356.31 | 356.75 | 352.46 | 353.54 | 0 | -1.86(-0.52%) |
Jan 03, 2018 | 347.94 | 355.48 | 347.94 | 355.40 | 0 | +8.38(+2.41%) |
Jan 02, 2018 | 346.44 | 347.27 | 344.65 | 347.02 | 0 | +2.03(+0.59%) |
Dec 29, 2017 | 345.00 | 345.00 | 345.00 | 0 | -1.85(-0.53%) | |
Dec 28, 2017 | 345.58 | 346.96 | 344.71 | 346.85 | 0 | +1.75(+0.51%) |
Dec 27, 2017 | 345.40 | 346.14 | 344.75 | 345.10 | 0 | +0.20(+0.06%) |
Dec 26, 2017 | 343.35 | 345.49 | 343.35 | 344.90 | 0 | +1.75(+0.51%) |
Dec 22, 2017 | 343.16 | 343.16 | 343.16 | 0 | -1.12(-0.33%) | |
Dec 21, 2017 | 342.96 | 345.04 | 342.88 | 344.28 | 0 | +2.48(+0.72%) |
Dec 20, 2017 | 341.27 | 342.20 | 340.23 | 341.81 | 0 | +1.85(+0.54%) |
Dec 19, 2017 | 344.47 | 345.08 | 339.69 | 339.96 | 0 | -4.15(-1.21%) |
Dec 18, 2017 | 342.11 | 344.16 | 342.11 | 344.11 | 0 | +4.14(+1.22%) |
Dec 15, 2017 | 337.36 | 341.15 | 337.34 | 339.97 | 0 | +2.66(+0.79%) |
Dec 14, 2017 | 338.86 | 340.31 | 336.64 | 337.31 | 0 | -1.30(-0.38%) |
Dec 13, 2017 | 340.12 | 340.79 | 338.50 | 338.61 | 0 | -0.80(-0.24%) |
Dec 12, 2017 | 341.26 | 342.74 | 339.29 | 339.41 | 0 | -1.59(-0.47%) |
Dec 11, 2017 | 343.15 | 343.33 | 340.29 | 341.00 | 0 | -2.05(-0.60%) |
Dec 08, 2017 | 341.05 | 343.14 | 340.56 | 343.05 | 0 | +2.89(+0.85%) |
Dec 07, 2017 | 335.83 | 340.90 | 335.57 | 340.17 | 0 | +3.80(+1.13%) |
Dec 06, 2017 | 338.89 | 340.43 | 336.15 | 336.36 | 0 | -3.42(-1.01%) |
Dec 05, 2017 | 342.28 | 343.03 | 339.10 | 339.79 | 0 | -5.15(-1.49%) |
Dec 04, 2017 | 346.01 | 347.69 | 344.81 | 344.93 | 0 | +2.88(+0.84%) |