Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 224.94 | 227.04 | 222.92 | 222.96 | 1,678,581 | -1.73(-0.77%) |
Feb 27, 2018 | 226.28 | 228.07 | 224.53 | 224.69 | 1,416,216 | -0.96(-0.42%) |
Feb 26, 2018 | 223.01 | 226.07 | 221.99 | 225.65 | 1,025,605 | +2.82(+1.27%) |
Feb 23, 2018 | 222.58 | 223.13 | 220.55 | 222.83 | 1,111,310 | +1.48(+0.67%) |
Feb 22, 2018 | 221.35 | 1,064,147 | +1.56(+0.71%) | |||
Feb 21, 2018 | 220.71 | 223.02 | 219.76 | 219.79 | 1,011,445 | -0.18(-0.08%) |
Feb 20, 2018 | 220.97 | 222.46 | 219.40 | 219.97 | 1,053,281 | -2.65(-1.19%) |
Feb 16, 2018 | 222.62 | 222.62 | 222.62 | 0 | +2.80(+1.28%) | |
Feb 15, 2018 | 224.59 | 224.59 | 217.23 | 219.82 | 1,602,975 | -2.80(-1.26%) |
Feb 14, 2018 | 219.49 | 223.29 | 219.25 | 222.62 | 1,583,748 | +1.49(+0.67%) |
Feb 13, 2018 | 218.65 | 222.44 | 217.26 | 221.13 | 1,467,995 | +0.64(+0.29%) |
Feb 12, 2018 | 220.40 | 222.08 | 218.30 | 220.49 | 1,890,611 | +1.00(+0.46%) |
Feb 09, 2018 | 220.03 | 221.11 | 213.45 | 219.49 | 2,741,821 | +1.08(+0.49%) |
Feb 08, 2018 | 225.46 | 227.57 | 218.26 | 218.41 | 2,493,933 | -7.46(-3.30%) |
Feb 07, 2018 | 221.54 | 227.98 | 220.43 | 225.86 | 2,441,127 | +3.42(+1.54%) |
Feb 06, 2018 | 213.91 | 223.88 | 212.76 | 222.44 | 2,469,934 | +2.15(+0.98%) |
Feb 05, 2018 | 225.55 | 227.02 | 215.79 | 220.29 | 2,089,372 | -6.27(-2.77%) |
Feb 02, 2018 | 229.28 | 230.97 | 226.03 | 226.56 | 1,456,884 | -4.50(-1.95%) |
Feb 01, 2018 | 234.37 | 235.79 | 229.15 | 231.06 | 2,099,613 | -3.71(-1.58%) |
Jan 31, 2018 | 246.48 | 253.81 | 231.90 | 234.77 | 4,286,325 | +4.18(+1.81%) |
Jan 30, 2018 | 230.95 | 235.56 | 226.84 | 230.60 | 4,779,943 | -12.86(-5.28%) |
Jan 29, 2018 | 243.15 | 245.37 | 242.56 | 243.46 | 2,084,299 | -1.11(-0.45%) |
Jan 26, 2018 | 238.09 | 244.89 | 236.91 | 244.57 | 1,280,870 | +6.48(+2.72%) |
Jan 25, 2018 | 239.57 | 240.98 | 237.02 | 238.09 | 1,135,697 | -1.55(-0.65%) |
Jan 24, 2018 | 237.84 | 240.48 | 236.86 | 239.64 | 1,512,931 | +2.36(+0.99%) |
Jan 23, 2018 | 237.25 | 237.45 | 235.59 | 237.28 | 1,042,022 | +0.00(+0.00%) |
Jan 22, 2018 | 236.95 | 237.67 | 234.91 | 237.28 | 1,324,793 | +0.42(+0.18%) |
Jan 19, 2018 | 237.43 | 237.45 | 236.19 | 236.87 | 1,608,319 | +0.39(+0.16%) |
Jan 18, 2018 | 237.05 | 237.05 | 233.98 | 236.48 | 1,272,672 | +0.47(+0.20%) |
Jan 17, 2018 | 230.19 | 236.85 | 229.38 | 236.00 | 1,807,742 | +7.01(+3.06%) |
Jan 16, 2018 | 228.47 | 229.94 | 227.89 | 229.00 | 1,598,056 | +1.83(+0.80%) |
Jan 12, 2018 | 227.17 | 227.17 | 227.17 | 0 | +4.57(+2.05%) | |
Jan 11, 2018 | 221.65 | 224.50 | 221.56 | 222.60 | 1,605,048 | +1.05(+0.47%) |
Jan 10, 2018 | 222.38 | 219.83 | 221.55 | 898,571 | -0.73(-0.33%) | |
Jan 09, 2018 | 219.59 | 223.05 | 218.82 | 222.28 | 1,843,545 | +2.69(+1.23%) |
Jan 08, 2018 | 221.17 | 221.17 | 218.55 | 219.59 | 1,721,658 | -2.39(-1.08%) |
Jan 05, 2018 | 218.04 | 222.16 | 217.75 | 221.98 | 1,507,124 | +3.91(+1.79%) |
Jan 04, 2018 | 217.49 | 219.20 | 216.78 | 218.06 | 1,122,187 | +1.00(+0.46%) |
Jan 03, 2018 | 215.85 | 217.43 | 213.19 | 217.06 | 1,374,793 | +2.98(+1.39%) |
Jan 02, 2018 | 213.13 | 214.64 | 211.94 | 214.08 | 1,363,357 | +0.94(+0.44%) |
Dec 29, 2017 | 213.14 | 213.14 | 213.14 | 0 | -1.92(-0.89%) | |
Dec 28, 2017 | 214.26 | 215.39 | 213.13 | 215.06 | 742,598 | +1.71(+0.80%) |
Dec 27, 2017 | 214.28 | 214.40 | 212.29 | 213.36 | 1,306,334 | -0.18(-0.08%) |
Dec 26, 2017 | 213.76 | 214.96 | 213.14 | 213.54 | 465,830 | -0.16(-0.08%) |
Dec 22, 2017 | 213.97 | 214.85 | 211.87 | 213.70 | 1,283,222 | +0.49(+0.23%) |
Dec 21, 2017 | 216.78 | 216.78 | 213.09 | 213.21 | 962,333 | -2.69(-1.25%) |
Dec 20, 2017 | 215.96 | 218.98 | 215.76 | 215.90 | 1,171,703 | -0.07(-0.03%) |
Dec 19, 2017 | 215.08 | 217.03 | 213.56 | 215.96 | 1,180,288 | +0.92(+0.43%) |
Dec 18, 2017 | 216.23 | 217.32 | 212.69 | 215.04 | 1,521,824 | +0.77(+0.36%) |
Dec 15, 2017 | 215.51 | 216.99 | 213.85 | 214.28 | 3,587,655 | -0.86(-0.40%) |
Dec 14, 2017 | 219.41 | 220.26 | 214.19 | 215.14 | 2,045,431 | -4.68(-2.13%) |
Dec 13, 2017 | 217.62 | 220.66 | 216.31 | 219.82 | 2,749,777 | +3.13(+1.45%) |
Dec 12, 2017 | 216.68 | 217.00 | 213.25 | 216.68 | 2,300,896 | +2.59(+1.21%) |
Dec 11, 2017 | 213.70 | 215.67 | 213.21 | 214.09 | 1,479,880 | +1.11(+0.52%) |
Dec 08, 2017 | 213.74 | 214.22 | 212.29 | 212.99 | 1,035,995 | +1.15(+0.54%) |
Dec 07, 2017 | 210.89 | 212.88 | 210.76 | 211.84 | 1,290,480 | +0.88(+0.42%) |
Dec 06, 2017 | 212.47 | 212.47 | 210.52 | 210.96 | 1,069,453 | -0.74(-0.35%) |
Dec 05, 2017 | 213.08 | 213.22 | 210.59 | 211.70 | 1,974,631 | -1.38(-0.65%) |
Dec 04, 2017 | 221.28 | 221.28 | 212.95 | 213.08 | 1,959,962 | -6.34(-2.89%) |