Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 248.55 | 249.01 | 244.59 | 244.91 | 134,993,152 | -2.51(-1.01%) |
Feb 27, 2018 | 250.74 | 251.47 | 247.36 | 247.42 | 109,204,320 | -3.13(-1.25%) |
Feb 26, 2018 | 248.77 | 250.65 | 248.17 | 250.55 | 95,769,472 | +2.88(+1.16%) |
Feb 23, 2018 | 245.04 | 247.67 | 244.58 | 247.67 | 102,893,048 | +3.88(+1.59%) |
Feb 22, 2018 | 243.10 | 243.79 | 122,432,256 | +0.32(+0.13%) | ||
Feb 21, 2018 | 245.14 | 247.67 | 243.37 | 243.47 | 109,262,920 | -1.22(-0.50%) |
Feb 20, 2018 | 245.26 | 246.44 | 243.88 | 244.69 | 94,960,776 | -1.54(-0.63%) |
Feb 16, 2018 | 246.23 | 246.23 | 246.23 | 0 | +0.07(+0.03%) | |
Feb 15, 2018 | 244.84 | 246.17 | 243.20 | 246.16 | 122,495,616 | +3.10(+1.28%) |
Feb 14, 2018 | 238.30 | 243.43 | 238.29 | 243.06 | 133,749,272 | +3.24(+1.35%) |
Feb 13, 2018 | 237.99 | 240.38 | 237.40 | 239.82 | 89,996,824 | +0.59(+0.25%) |
Feb 12, 2018 | 237.86 | 240.73 | 235.91 | 239.23 | 159,251,360 | +3.46(+1.47%) |
Feb 09, 2018 | 235.13 | 237.67 | 228.03 | 235.76 | 314,520,000 | +3.49(+1.50%) |
Feb 08, 2018 | 241.63 | 241.78 | 232.24 | 232.27 | 272,862,368 | -9.05(-3.75%) |
Feb 07, 2018 | 242.07 | 245.55 | 241.25 | 241.33 | 185,087,376 | -1.32(-0.54%) |
Feb 06, 2018 | 234.36 | 243.16 | 233.26 | 242.64 | 393,228,544 | +1.37(+0.57%) |
Feb 05, 2018 | 246.54 | 248.54 | 237.40 | 241.27 | 325,367,232 | -7.07(-2.85%) |
Feb 02, 2018 | 252.51 | 252.65 | 248.30 | 248.34 | 192,078,976 | -5.53(-2.18%) |
Feb 01, 2018 | 253.41 | 255.20 | 253.06 | 253.87 | 99,779,440 | -0.29(-0.11%) |
Jan 31, 2018 | 254.90 | 255.42 | 253.06 | 254.16 | 131,793,936 | +0.13(+0.05%) |
Jan 30, 2018 | 254.79 | 256.71 | 254.55 | 254.03 | 145,994,080 | -2.63(-1.03%) |
Jan 29, 2018 | 257.79 | 258.24 | 256.50 | 256.66 | 99,837,104 | -1.71(-0.66%) |
Jan 26, 2018 | 256.27 | 258.42 | 256.01 | 258.38 | 119,504,624 | +2.96(+1.16%) |
Jan 25, 2018 | 256.19 | 256.29 | 254.61 | 255.42 | 93,666,656 | +0.11(+0.04%) |
Jan 24, 2018 | 256.07 | 256.68 | 254.10 | 255.31 | 149,468,688 | -0.10(-0.04%) |
Jan 23, 2018 | 254.91 | 255.71 | 254.58 | 255.41 | 107,586,912 | +0.54(+0.21%) |
Jan 22, 2018 | 252.60 | 254.87 | 252.55 | 254.87 | 101,185,920 | +2.06(+0.81%) |
Jan 19, 2018 | 252.26 | 252.81 | 251.67 | 252.81 | 156,303,280 | +1.15(+0.45%) |
Jan 18, 2018 | 251.97 | 252.41 | 251.16 | 251.67 | 111,654,504 | -0.42(-0.17%) |
Jan 17, 2018 | 250.67 | 252.49 | 249.71 | 252.09 | 125,341,248 | +2.38(+0.95%) |
Jan 16, 2018 | 251.86 | 252.49 | 249.00 | 249.71 | 118,039,536 | -0.86(-0.34%) |
Jan 12, 2018 | 250.57 | 250.57 | 250.57 | 0 | +1.62(+0.65%) | |
Jan 11, 2018 | 247.71 | 248.94 | 247.54 | 248.94 | 69,085,448 | +1.80(+0.73%) |
Jan 10, 2018 | 247.41 | 247.14 | 77,069,184 | -0.38(-0.15%) | ||
Jan 09, 2018 | 247.39 | 248.16 | 247.11 | 247.52 | 63,434,332 | +0.56(+0.23%) |
Jan 08, 2018 | 246.41 | 247.12 | 246.11 | 246.96 | 63,536,760 | +0.45(+0.18%) |
Jan 05, 2018 | 245.69 | 246.64 | 245.19 | 246.51 | 92,641,680 | +1.63(+0.67%) |
Jan 04, 2018 | 244.51 | 245.37 | 243.92 | 244.88 | 89,353,656 | +1.03(+0.42%) |
Jan 03, 2018 | 242.49 | 244.00 | 242.49 | 243.85 | 99,181,968 | +1.53(+0.63%) |
Jan 02, 2018 | 241.48 | 242.35 | 241.08 | 242.32 | 95,976,944 | +1.72(+0.72%) |
Dec 29, 2017 | 240.60 | 240.60 | 240.60 | 0 | -0.91(-0.38%) | |
Dec 28, 2017 | 241.53 | 241.53 | 241.13 | 241.51 | 49,990,704 | +0.50(+0.21%) |
Dec 27, 2017 | 241.06 | 241.38 | 240.77 | 241.01 | 64,015,076 | +0.12(+0.05%) |
Dec 26, 2017 | 240.77 | 241.12 | 240.62 | 240.89 | 50,162,152 | -0.29(-0.12%) |
Dec 22, 2017 | 241.26 | 241.29 | 240.63 | 241.18 | 87,314,240 | -0.06(-0.03%) |
Dec 21, 2017 | 241.39 | 241.97 | 240.99 | 241.25 | 73,170,056 | +0.50(+0.21%) |
Dec 20, 2017 | 241.87 | 241.92 | 240.44 | 240.75 | 85,080,416 | -0.13(-0.05%) |
Dec 19, 2017 | 242.06 | 242.10 | 240.80 | 240.88 | 90,319,816 | -0.93(-0.38%) |
Dec 18, 2017 | 241.71 | 242.16 | 241.61 | 241.80 | 92,558,768 | +1.52(+0.63%) |
Dec 15, 2017 | 239.32 | 240.76 | 239.27 | 240.28 | 160,396,304 | +1.98(+0.83%) |
Dec 14, 2017 | 239.58 | 239.69 | 238.24 | 238.30 | 111,705,792 | -0.98(-0.41%) |
Dec 13, 2017 | 239.55 | 240.00 | 239.18 | 239.27 | 114,660,808 | -0.03(-0.01%) |
Dec 12, 2017 | 239.30 | 239.78 | 238.91 | 239.30 | 94,897,080 | +0.42(+0.18%) |
Dec 11, 2017 | 238.88 | 238.94 | 238.13 | 238.88 | 92,531,656 | +0.72(+0.30%) |
Dec 08, 2017 | 238.16 | 238.17 | 236.84 | 238.16 | 85,355,944 | +1.29(+0.55%) |
Dec 07, 2017 | 236.87 | 237.19 | 235.86 | 236.87 | 85,967,248 | +0.75(+0.32%) |
Dec 06, 2017 | 236.28 | 236.56 | 235.72 | 236.12 | 84,490,240 | +0.04(+0.02%) |
Dec 05, 2017 | 236.08 | 237.84 | 235.95 | 236.08 | 86,902,344 | -0.85(-0.36%) |
Dec 04, 2017 | 238.88 | 238.97 | 236.89 | 236.93 | 104,739,808 | -0.29(-0.12%) |