Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 226.17 | 227.96 | 223.18 | 223.31 | 1,919,240 | -2.11(-0.94%) |
Feb 27, 2018 | 230.76 | 231.93 | 225.31 | 225.42 | 1,537,752 | -5.23(-2.27%) |
Feb 26, 2018 | 229.28 | 231.23 | 226.57 | 230.65 | 1,692,593 | +2.07(+0.91%) |
Feb 23, 2018 | 224.95 | 228.60 | 224.30 | 228.58 | 1,993,772 | +6.15(+2.77%) |
Feb 22, 2018 | 222.42 | 1,526,541 | +1.93(+0.88%) | |||
Feb 21, 2018 | 218.41 | 224.53 | 218.39 | 220.49 | 1,391,407 | +2.10(+0.96%) |
Feb 20, 2018 | 221.40 | 217.73 | 218.39 | 1,241,773 | -2.91(-1.31%) | |
Feb 16, 2018 | 221.30 | 221.30 | 221.30 | 0 | -0.76(-0.34%) | |
Feb 15, 2018 | 219.24 | 222.15 | 216.30 | 222.06 | 1,884,304 | +3.81(+1.75%) |
Feb 14, 2018 | 217.28 | 219.62 | 216.46 | 218.25 | 2,005,041 | +0.45(+0.21%) |
Feb 13, 2018 | 218.89 | 217.79 | 1,673,454 | +0.35(+0.16%) | ||
Feb 12, 2018 | 214.61 | 218.75 | 213.34 | 217.44 | 2,941,052 | +4.18(+1.96%) |
Feb 09, 2018 | 213.61 | 216.60 | 205.00 | 213.26 | 5,686,349 | -3.58(-1.65%) |
Feb 08, 2018 | 228.06 | 228.06 | 216.72 | 216.84 | 3,017,988 | -10.77(-4.73%) |
Feb 07, 2018 | 225.62 | 230.62 | 225.22 | 227.61 | 1,670,389 | +0.88(+0.39%) |
Feb 06, 2018 | 221.53 | 230.27 | 219.78 | 226.73 | 3,706,835 | -1.35(-0.59%) |
Feb 05, 2018 | 228.81 | 234.29 | 225.66 | 228.08 | 2,524,260 | -3.81(-1.64%) |
Feb 02, 2018 | 236.15 | 236.75 | 231.75 | 231.89 | 1,826,222 | -5.40(-2.28%) |
Feb 01, 2018 | 233.95 | 240.77 | 233.21 | 237.29 | 2,557,851 | -0.59(-0.25%) |
Jan 31, 2018 | 238.98 | 242.13 | 237.13 | 237.88 | 1,886,941 | +0.92(+0.39%) |
Jan 30, 2018 | 241.56 | 241.69 | 235.19 | 236.95 | 2,709,201 | -5.65(-2.33%) |
Jan 29, 2018 | 242.43 | 245.19 | 242.22 | 242.60 | 1,272,525 | -1.05(-0.43%) |
Jan 26, 2018 | 243.34 | 243.78 | 240.78 | 243.65 | 1,679,605 | +0.73(+0.30%) |
Jan 25, 2018 | 245.69 | 245.69 | 241.76 | 242.91 | 1,769,261 | -2.15(-0.88%) |
Jan 24, 2018 | 246.90 | 247.30 | 243.62 | 245.06 | 1,517,532 | -1.46(-0.59%) |
Jan 23, 2018 | 248.27 | 248.27 | 245.89 | 246.52 | 1,297,371 | -1.70(-0.68%) |
Jan 22, 2018 | 247.46 | 248.41 | 245.87 | 248.22 | 1,110,184 | -0.39(-0.16%) |
Jan 19, 2018 | 247.21 | 248.65 | 244.53 | 248.61 | 1,567,301 | +1.94(+0.79%) |
Jan 18, 2018 | 246.75 | 248.91 | 245.28 | 246.67 | 2,048,829 | +0.62(+0.25%) |
Jan 17, 2018 | 245.27 | 246.41 | 242.92 | 246.04 | 1,520,623 | +1.73(+0.71%) |
Jan 16, 2018 | 246.75 | 247.56 | 242.16 | 244.31 | 1,841,142 | -2.06(-0.83%) |
Jan 12, 2018 | 246.37 | 246.37 | 246.37 | 0 | +0.60(+0.24%) | |
Jan 11, 2018 | 243.33 | 245.78 | 242.54 | 245.77 | 1,822,703 | +2.88(+1.19%) |
Jan 10, 2018 | 242.89 | 1,814,472 | +0.24(+0.10%) | |||
Jan 09, 2018 | 244.69 | 245.60 | 241.97 | 242.65 | 1,817,893 | -0.83(-0.34%) |
Jan 08, 2018 | 243.69 | 244.84 | 241.87 | 243.48 | 2,157,813 | +2.48(+1.03%) |
Jan 05, 2018 | 241.29 | 245.95 | 238.91 | 240.99 | 3,160,169 | +0.94(+0.39%) |
Jan 04, 2018 | 237.70 | 241.27 | 237.44 | 240.05 | 2,869,060 | +3.68(+1.56%) |
Jan 03, 2018 | 233.15 | 237.05 | 232.01 | 236.37 | 2,371,756 | +2.92(+1.25%) |
Jan 02, 2018 | 227.32 | 233.45 | 226.57 | 233.45 | 2,715,666 | +7.31(+3.23%) |
Dec 29, 2017 | 226.15 | 226.15 | 226.15 | 0 | +1.10(+0.49%) | |
Dec 28, 2017 | 226.57 | 227.13 | 224.09 | 225.04 | 1,105,858 | -1.55(-0.68%) |
Dec 27, 2017 | 226.80 | 226.88 | 225.49 | 226.59 | 982,222 | +0.35(+0.16%) |
Dec 26, 2017 | 226.93 | 227.70 | 225.85 | 226.24 | 834,267 | -0.34(-0.15%) |
Dec 22, 2017 | 227.07 | 227.97 | 225.81 | 226.58 | 1,479,958 | -0.14(-0.06%) |
Dec 21, 2017 | 230.05 | 231.20 | 225.44 | 226.72 | 3,591,097 | -0.82(-0.36%) |
Dec 20, 2017 | 228.92 | 229.50 | 223.49 | 227.54 | 6,506,547 | +7.73(+3.52%) |
Dec 19, 2017 | 220.69 | 217.82 | 219.81 | 2,561,285 | +0.57(+0.26%) | |
Dec 18, 2017 | 220.22 | 220.90 | 218.50 | 219.23 | 2,181,696 | +1.69(+0.77%) |
Dec 15, 2017 | 217.96 | 219.08 | 217.10 | 217.55 | 2,457,326 | +1.41(+0.65%) |
Dec 14, 2017 | 219.52 | 220.06 | 215.97 | 216.14 | 1,696,560 | -3.19(-1.45%) |
Dec 13, 2017 | 217.86 | 220.66 | 217.05 | 219.33 | 1,328,717 | +2.28(+1.05%) |
Dec 12, 2017 | 217.05 | 218.75 | 215.71 | 217.05 | 1,910,077 | +0.81(+0.37%) |
Dec 11, 2017 | 217.21 | 218.51 | 215.02 | 216.24 | 1,569,286 | -1.92(-0.88%) |
Dec 08, 2017 | 217.75 | 218.41 | 216.43 | 218.16 | 1,320,336 | +1.75(+0.81%) |
Dec 07, 2017 | 213.80 | 217.30 | 213.21 | 216.42 | 1,362,542 | +2.63(+1.23%) |
Dec 06, 2017 | 212.21 | 215.03 | 211.32 | 213.78 | 1,684,437 | +0.89(+0.42%) |
Dec 05, 2017 | 215.51 | 216.61 | 212.59 | 212.89 | 1,760,077 | -3.30(-1.53%) |
Dec 04, 2017 | 212.32 | 219.82 | 211.43 | 216.19 | 3,371,589 | +7.43(+3.56%) |