Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 251.69 | 266.35 | 249.51 | 266.35 | 326,672 | +11.25(+4.41%) |
Feb 27, 2018 | 245.18 | 255.09 | 243.71 | 255.09 | 427,219 | +8.88(+3.61%) |
Feb 26, 2018 | 253.76 | 254.95 | 245.77 | 246.21 | 420,341 | -12.29(-4.75%) |
Feb 23, 2018 | 265.90 | 267.98 | 258.50 | 258.50 | 280,517 | -11.40(-4.22%) |
Feb 22, 2018 | 269.90 | 607,135 | -5.92(-2.15%) | |||
Feb 21, 2018 | 269.90 | 275.82 | 259.98 | 275.82 | 505,226 | +5.48(+2.03%) |
Feb 20, 2018 | 267.09 | 272.56 | 263.28 | 270.34 | 427,789 | +8.29(+3.16%) |
Feb 16, 2018 | 262.05 | 262.05 | 262.05 | 0 | -0.30(-0.11%) | |
Feb 15, 2018 | 265.46 | 271.38 | 262.35 | 262.35 | 393,217 | -10.66(-3.90%) |
Feb 14, 2018 | 287.07 | 287.22 | 272.12 | 273.01 | 487,998 | -8.88(-3.15%) |
Feb 13, 2018 | 288.41 | 289.61 | 279.67 | 281.89 | 344,754 | -1.48(-0.52%) |
Feb 12, 2018 | 290.78 | 295.07 | 277.30 | 283.37 | 568,881 | -14.81(-4.97%) |
Feb 09, 2018 | 301.58 | 331.34 | 290.95 | 298.18 | 1,207,615 | -14.06(-4.50%) |
Feb 08, 2018 | 276.86 | 312.39 | 276.56 | 312.24 | 966,626 | +34.05(+12.24%) |
Feb 07, 2018 | 279.67 | 281.74 | 264.55 | 278.19 | 751,471 | +1.33(+0.48%) |
Feb 06, 2018 | 315.80 | 319.35 | 275.67 | 276.86 | 895,394 | -13.92(-4.79%) |
Feb 05, 2018 | 270.94 | 310.91 | 262.50 | 290.78 | 1,070,289 | +28.57(+10.90%) |
Feb 02, 2018 | 248.73 | 262.79 | 248.48 | 262.20 | 352,344 | +18.95(+7.79%) |
Feb 01, 2018 | 248.73 | 248.73 | 239.84 | 243.25 | 187,695 | -0.89(-0.36%) |
Jan 31, 2018 | 239.70 | 247.10 | 238.96 | 244.14 | 166,791 | -2.07(-0.84%) |
Jan 30, 2018 | 243.55 | 247.54 | 241.77 | 246.21 | 248,317 | +9.62(+4.07%) |
Jan 29, 2018 | 233.33 | 236.59 | 232.15 | 236.59 | 139,872 | +4.44(+1.91%) |
Jan 26, 2018 | 236.59 | 236.88 | 232.00 | 232.15 | 97,656 | -5.48(-2.31%) |
Jan 25, 2018 | 238.07 | 241.47 | 236.00 | 237.62 | 177,697 | -3.41(-1.41%) |
Jan 24, 2018 | 239.84 | 245.62 | 237.62 | 241.03 | 202,537 | -1.63(-0.67%) |
Jan 23, 2018 | 243.10 | 244.44 | 241.62 | 242.66 | 97,646 | +0.00(+0.00%) |
Jan 22, 2018 | 249.17 | 249.17 | 242.44 | 242.66 | 80,465 | -4.15(-1.68%) |
Jan 19, 2018 | 248.28 | 250.21 | 246.66 | 246.80 | 83,345 | -1.18(-0.48%) |
Jan 18, 2018 | 245.77 | 250.21 | 245.18 | 247.99 | 147,018 | +2.37(+0.96%) |
Jan 17, 2018 | 251.10 | 252.87 | 245.03 | 245.62 | 132,412 | -9.48(-3.71%) |
Jan 16, 2018 | 248.58 | 257.61 | 246.80 | 255.09 | 183,795 | +0.15(+0.06%) |
Jan 12, 2018 | 254.95 | 254.95 | 254.95 | 0 | -6.96(-2.66%) | |
Jan 11, 2018 | 266.64 | 267.24 | 261.61 | 261.90 | 57,885 | -6.07(-2.27%) |
Jan 10, 2018 | 266.94 | 267.98 | 58,163 | +0.44(+0.17%) | ||
Jan 09, 2018 | 269.01 | 269.46 | 265.75 | 267.53 | 61,987 | -3.55(-1.31%) |
Jan 08, 2018 | 270.34 | 272.41 | 269.99 | 271.08 | 41,133 | +0.30(+0.11%) |
Jan 05, 2018 | 275.67 | 276.56 | 270.34 | 270.79 | 80,468 | -6.96(-2.51%) |
Jan 04, 2018 | 279.67 | 281.00 | 276.56 | 277.75 | 72,579 | -5.18(-1.83%) |
Jan 03, 2018 | 285.15 | 286.33 | 282.47 | 282.93 | 46,829 | -3.55(-1.24%) |
Jan 02, 2018 | 285.45 | 289.30 | 284.85 | 286.48 | 59,793 | -2.22(-0.77%) |
Dec 29, 2017 | 288.70 | 288.70 | 288.70 | 0 | +2.66(+0.93%) | |
Dec 28, 2017 | 286.33 | 287.31 | 285.89 | 286.04 | 34,884 | -2.07(-0.72%) |
Dec 27, 2017 | 289.44 | 289.46 | 287.38 | 288.11 | 33,631 | -0.74(-0.26%) |
Dec 26, 2017 | 290.33 | 290.33 | 287.81 | 288.85 | 27,325 | +0.40(+0.14%) |
Dec 22, 2017 | 288.15 | 289.85 | 287.71 | 288.45 | 40,619 | +0.89(+0.31%) |
Dec 21, 2017 | 287.56 | 288.15 | 285.20 | 287.56 | 48,191 | -1.78(-0.61%) |
Dec 20, 2017 | 285.34 | 290.22 | 284.82 | 289.34 | 52,859 | +1.33(+0.46%) |
Dec 19, 2017 | 284.75 | 289.65 | 284.75 | 288.00 | 44,012 | +1.33(+0.46%) |
Dec 18, 2017 | 286.23 | 287.71 | 284.16 | 286.67 | 62,080 | -5.62(-1.92%) |
Dec 15, 2017 | 292.44 | 293.70 | 290.52 | 292.30 | 73,163 | -4.29(-1.45%) |
Dec 14, 2017 | 291.85 | 296.88 | 291.41 | 296.58 | 71,487 | +2.66(+0.91%) |
Dec 13, 2017 | 296.73 | 296.73 | 291.41 | 293.92 | 84,888 | -2.96(-1.00%) |
Dec 12, 2017 | 298.95 | 299.34 | 295.49 | 296.88 | 78,806 | -4.73(-1.57%) |
Dec 11, 2017 | 303.39 | 304.13 | 301.47 | 301.61 | 44,383 | -2.22(-0.73%) |
Dec 08, 2017 | 305.16 | 307.68 | 303.69 | 303.83 | 46,405 | -4.88(-1.58%) |
Dec 07, 2017 | 313.30 | 313.30 | 306.50 | 308.71 | 65,357 | -2.22(-0.71%) |
Dec 06, 2017 | 310.79 | 311.52 | 307.98 | 310.93 | 62,468 | +1.33(+0.43%) |
Dec 05, 2017 | 303.69 | 310.78 | 303.09 | 309.60 | 116,716 | +4.14(+1.36%) |
Dec 04, 2017 | 298.06 | 305.61 | 298.06 | 305.46 | 181,704 | -2.37(-0.77%) |