Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 226.14 | 227.93 | 223.15 | 223.28 | 1,919,508 | -2.11(-0.94%) |
Feb 27, 2018 | 230.73 | 231.90 | 225.28 | 225.39 | 1,537,967 | -5.23(-2.27%) |
Feb 26, 2018 | 229.25 | 231.20 | 226.53 | 230.62 | 1,692,829 | +2.08(+0.91%) |
Feb 23, 2018 | 224.92 | 228.56 | 224.27 | 228.55 | 1,994,051 | +6.15(+2.77%) |
Feb 22, 2018 | 222.39 | 1,526,754 | +1.93(+0.88%) | |||
Feb 21, 2018 | 218.38 | 224.50 | 218.36 | 220.46 | 1,391,602 | +2.10(+0.96%) |
Feb 20, 2018 | 221.37 | 217.70 | 218.36 | 1,241,947 | -2.91(-1.31%) | |
Feb 16, 2018 | 221.27 | 221.27 | 221.27 | 0 | -0.76(-0.34%) | |
Feb 15, 2018 | 219.21 | 222.12 | 216.27 | 222.03 | 1,884,567 | +3.81(+1.75%) |
Feb 14, 2018 | 217.25 | 219.58 | 216.43 | 218.22 | 2,005,321 | +0.45(+0.21%) |
Feb 13, 2018 | 218.86 | 217.76 | 1,673,688 | +0.35(+0.16%) | ||
Feb 12, 2018 | 214.58 | 218.72 | 213.31 | 217.41 | 2,941,462 | +4.18(+1.96%) |
Feb 09, 2018 | 213.58 | 216.57 | 204.97 | 213.23 | 5,687,143 | -3.58(-1.65%) |
Feb 08, 2018 | 228.03 | 228.03 | 216.69 | 216.81 | 3,018,410 | -10.76(-4.73%) |
Feb 07, 2018 | 225.59 | 230.59 | 225.18 | 227.58 | 1,670,622 | +0.88(+0.39%) |
Feb 06, 2018 | 221.50 | 230.24 | 219.75 | 226.70 | 3,707,352 | -1.35(-0.59%) |
Feb 05, 2018 | 228.78 | 234.25 | 225.63 | 228.05 | 2,524,613 | -3.81(-1.64%) |
Feb 02, 2018 | 236.12 | 236.72 | 231.72 | 231.85 | 1,826,477 | -5.40(-2.28%) |
Feb 01, 2018 | 233.92 | 240.73 | 233.18 | 237.25 | 2,558,208 | -0.59(-0.25%) |
Jan 31, 2018 | 238.95 | 242.09 | 237.10 | 237.84 | 1,887,204 | +0.92(+0.39%) |
Jan 30, 2018 | 241.52 | 241.66 | 235.15 | 236.92 | 2,709,579 | -5.64(-2.33%) |
Jan 29, 2018 | 242.39 | 245.16 | 242.18 | 242.56 | 1,272,702 | -1.05(-0.43%) |
Jan 26, 2018 | 243.31 | 243.75 | 240.75 | 243.62 | 1,679,839 | +0.73(+0.30%) |
Jan 25, 2018 | 245.65 | 245.65 | 241.73 | 242.88 | 1,769,508 | -2.15(-0.88%) |
Jan 24, 2018 | 246.87 | 247.27 | 243.59 | 245.03 | 1,517,743 | -1.46(-0.59%) |
Jan 23, 2018 | 248.24 | 248.24 | 245.85 | 246.49 | 1,297,552 | -1.69(-0.68%) |
Jan 22, 2018 | 247.42 | 248.37 | 245.84 | 248.18 | 1,110,339 | -0.39(-0.16%) |
Jan 19, 2018 | 247.18 | 248.62 | 244.49 | 248.57 | 1,567,520 | +1.94(+0.79%) |
Jan 18, 2018 | 246.71 | 248.88 | 245.25 | 246.63 | 2,049,115 | +0.63(+0.25%) |
Jan 17, 2018 | 245.24 | 246.38 | 242.89 | 246.01 | 1,520,836 | +1.73(+0.71%) |
Jan 16, 2018 | 246.71 | 247.52 | 242.13 | 244.28 | 1,841,398 | -2.06(-0.84%) |
Jan 12, 2018 | 246.33 | 246.33 | 246.33 | 0 | +0.60(+0.24%) | |
Jan 11, 2018 | 243.30 | 245.75 | 242.50 | 245.74 | 1,822,958 | +2.88(+1.19%) |
Jan 10, 2018 | 242.85 | 1,814,725 | +0.24(+0.10%) | |||
Jan 09, 2018 | 244.66 | 245.56 | 241.94 | 242.62 | 1,818,147 | -0.83(-0.34%) |
Jan 08, 2018 | 243.66 | 244.81 | 241.84 | 243.44 | 2,158,114 | +2.48(+1.03%) |
Jan 05, 2018 | 241.26 | 245.92 | 238.88 | 240.96 | 3,160,610 | +0.94(+0.39%) |
Jan 04, 2018 | 237.67 | 241.24 | 237.41 | 240.02 | 2,869,461 | +3.68(+1.56%) |
Jan 03, 2018 | 233.11 | 237.02 | 231.98 | 236.34 | 2,372,087 | +2.92(+1.25%) |
Jan 02, 2018 | 227.29 | 233.42 | 226.53 | 233.42 | 2,716,045 | +7.30(+3.23%) |
Dec 29, 2017 | 226.12 | 226.12 | 226.12 | 0 | +1.11(+0.49%) | |
Dec 28, 2017 | 226.53 | 227.10 | 224.06 | 225.01 | 1,106,012 | -1.55(-0.68%) |
Dec 27, 2017 | 226.77 | 226.85 | 225.46 | 226.56 | 982,359 | +0.35(+0.16%) |
Dec 26, 2017 | 226.90 | 227.67 | 225.82 | 226.21 | 834,384 | -0.34(-0.15%) |
Dec 22, 2017 | 227.04 | 227.94 | 225.78 | 226.55 | 1,480,164 | -0.13(-0.06%) |
Dec 21, 2017 | 230.01 | 231.16 | 225.41 | 226.69 | 3,591,598 | -0.82(-0.36%) |
Dec 20, 2017 | 228.89 | 229.47 | 223.45 | 227.50 | 6,507,455 | +7.73(+3.52%) |
Dec 19, 2017 | 220.66 | 217.79 | 219.78 | 2,561,642 | +0.57(+0.26%) | |
Dec 18, 2017 | 220.19 | 220.87 | 218.47 | 219.20 | 2,182,000 | +1.69(+0.78%) |
Dec 15, 2017 | 217.93 | 219.05 | 217.07 | 217.52 | 2,457,669 | +1.40(+0.65%) |
Dec 14, 2017 | 219.49 | 220.03 | 215.94 | 216.11 | 1,696,797 | -3.19(-1.45%) |
Dec 13, 2017 | 217.83 | 220.63 | 217.02 | 219.30 | 1,328,902 | +2.28(+1.05%) |
Dec 12, 2017 | 217.02 | 218.71 | 215.68 | 217.02 | 1,910,344 | +0.81(+0.37%) |
Dec 11, 2017 | 217.18 | 218.48 | 214.99 | 216.21 | 1,569,505 | -1.92(-0.88%) |
Dec 08, 2017 | 217.72 | 218.38 | 216.40 | 218.13 | 1,320,521 | +1.75(+0.81%) |
Dec 07, 2017 | 213.77 | 217.27 | 213.18 | 216.39 | 1,362,733 | +2.63(+1.23%) |
Dec 06, 2017 | 212.18 | 215.00 | 211.29 | 213.75 | 1,684,672 | +0.89(+0.42%) |
Dec 05, 2017 | 215.48 | 216.58 | 212.56 | 212.86 | 1,760,323 | -3.30(-1.53%) |
Dec 04, 2017 | 212.29 | 219.79 | 211.40 | 216.16 | 3,372,060 | +7.42(+3.56%) |