Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 254.00 | 255.00 | 250.57 | 252.34 | 2,671,707 | +1.88(+0.75%) |
Feb 27, 2018 | 253.50 | 257.56 | 250.21 | 250.46 | 2,696,700 | -5.79(-2.26%) |
Feb 26, 2018 | 251.34 | 256.29 | 250.86 | 256.25 | 2,591,143 | +5.51(+2.20%) |
Feb 23, 2018 | 250.00 | 252.00 | 246.89 | 250.74 | 1,791,208 | +1.39(+0.56%) |
Feb 22, 2018 | 248.09 | 249.43 | 244.35 | 249.35 | 2,353,814 | +2.43(+0.98%) |
Feb 21, 2018 | 247.72 | 252.95 | 246.75 | 246.92 | 2,414,384 | +1.49(+0.61%) |
Feb 20, 2018 | 243.07 | 248.01 | 242.14 | 245.43 | 2,220,882 | +0.71(+0.29%) |
Feb 16, 2018 | 244.72 | 244.72 | 244.72 | 0 | -3.48(-1.40%) | |
Feb 15, 2018 | 240.99 | 248.29 | 237.13 | 248.20 | 5,592,448 | +12.31(+5.22%) |
Feb 14, 2018 | 236.04 | 239.88 | 232.69 | 235.89 | 7,942,523 | +10.29(+4.56%) |
Feb 13, 2018 | 223.41 | 227.70 | 221.80 | 225.60 | 4,672,757 | +3.96(+1.79%) |
Feb 12, 2018 | 219.99 | 223.24 | 218.54 | 221.64 | 3,083,854 | +5.97(+2.77%) |
Feb 09, 2018 | 213.46 | 218.41 | 207.74 | 215.67 | 4,769,438 | +3.60(+1.70%) |
Feb 08, 2018 | 225.71 | 211.70 | 212.07 | 4,155,049 | -10.43(-4.69%) | |
Feb 07, 2018 | 228.26 | 228.30 | 222.50 | 222.50 | 2,411,218 | -6.27(-2.74%) |
Feb 06, 2018 | 218.00 | 230.00 | 216.29 | 228.77 | 5,048,307 | +2.06(+0.91%) |
Feb 05, 2018 | 229.42 | 234.50 | 224.58 | 226.71 | 3,941,799 | -6.46(-2.77%) |
Feb 02, 2018 | 237.49 | 238.50 | 232.43 | 233.17 | 3,330,593 | -7.36(-3.06%) |
Feb 01, 2018 | 243.33 | 248.23 | 239.37 | 240.53 | 2,768,664 | -6.39(-2.59%) |
Jan 31, 2018 | 247.48 | 248.18 | 242.40 | 246.92 | 3,641,227 | +2.85(+1.17%) |
Jan 30, 2018 | 247.87 | 249.35 | 243.13 | 244.07 | 4,628,175 | -9.66(-3.81%) |
Jan 29, 2018 | 256.66 | 256.98 | 252.80 | 253.73 | 3,343,982 | -6.52(-2.51%) |
Jan 26, 2018 | 255.76 | 260.43 | 253.80 | 260.25 | 2,396,401 | +6.11(+2.40%) |
Jan 25, 2018 | 259.83 | 260.00 | 253.03 | 254.14 | 2,188,336 | -3.82(-1.48%) |
Jan 24, 2018 | 258.58 | 263.41 | 252.10 | 257.96 | 2,864,840 | +0.61(+0.24%) |
Jan 23, 2018 | 252.89 | 257.54 | 251.26 | 257.35 | 2,243,181 | +3.01(+1.18%) |
Jan 22, 2018 | 255.99 | 256.42 | 249.50 | 254.34 | 2,293,718 | -1.64(-0.64%) |
Jan 19, 2018 | 255.87 | 258.33 | 254.36 | 255.98 | 1,846,199 | +1.02(+0.40%) |
Jan 18, 2018 | 255.49 | 256.15 | 252.55 | 254.96 | 2,042,378 | -0.53(-0.21%) |
Jan 17, 2018 | 260.75 | 260.89 | 253.08 | 255.49 | 2,217,115 | -2.29(-0.89%) |
Jan 16, 2018 | 259.69 | 265.77 | 256.78 | 257.78 | 4,100,822 | +4.74(+1.87%) |
Jan 12, 2018 | 253.04 | 253.04 | 253.04 | 0 | +2.82(+1.13%) | |
Jan 11, 2018 | 250.40 | 251.49 | 246.89 | 250.22 | 1,731,068 | +1.27(+0.51%) |
Jan 10, 2018 | 253.74 | 247.90 | 248.95 | 2,183,810 | -5.78(-2.27%) | |
Jan 09, 2018 | 253.54 | 254.99 | 248.05 | 254.73 | 2,618,481 | +3.91(+1.56%) |
Jan 08, 2018 | 247.14 | 253.85 | 246.75 | 250.82 | 2,415,892 | +5.68(+2.32%) |
Jan 05, 2018 | 246.84 | 248.00 | 242.60 | 245.14 | 2,604,006 | -0.59(-0.24%) |
Jan 04, 2018 | 249.00 | 249.20 | 244.28 | 245.73 | 1,575,684 | +0.18(+0.07%) |
Jan 03, 2018 | 244.86 | 246.26 | 240.09 | 245.55 | 1,906,063 | +3.15(+1.30%) |
Jan 02, 2018 | 236.49 | 242.82 | 235.26 | 242.40 | 2,689,531 | +8.19(+3.50%) |
Dec 29, 2017 | 234.21 | 234.21 | 234.21 | 0 | -0.53(-0.23%) | |
Dec 28, 2017 | 238.57 | 239.00 | 234.40 | 234.74 | 1,005,434 | -2.97(-1.25%) |
Dec 27, 2017 | 237.50 | 238.93 | 235.61 | 237.71 | 929,953 | -0.12(-0.05%) |
Dec 26, 2017 | 237.21 | 238.77 | 235.38 | 237.83 | 1,290,595 | -1.22(-0.51%) |
Dec 22, 2017 | 237.76 | 241.79 | 237.45 | 239.05 | 1,308,950 | -0.44(-0.18%) |
Dec 21, 2017 | 234.48 | 240.83 | 234.01 | 239.49 | 2,046,254 | +6.12(+2.62%) |
Dec 20, 2017 | 236.04 | 236.95 | 231.29 | 233.37 | 1,748,749 | -2.25(-0.95%) |
Dec 19, 2017 | 241.59 | 242.00 | 235.13 | 235.62 | 2,723,898 | -5.31(-2.20%) |
Dec 18, 2017 | 235.82 | 241.49 | 234.90 | 240.93 | 2,071,467 | +7.45(+3.19%) |
Dec 15, 2017 | 233.00 | 233.48 | 229.31 | 233.48 | 5,249,194 | +1.66(+0.72%) |
Dec 14, 2017 | 233.06 | 233.15 | 227.81 | 231.82 | 2,860,127 | -1.42(-0.61%) |
Dec 13, 2017 | 234.88 | 237.17 | 231.85 | 233.24 | 2,218,286 | +0.51(+0.22%) |
Dec 12, 2017 | 231.51 | 232.95 | 229.92 | 232.73 | 1,911,607 | -0.81(-0.35%) |
Dec 11, 2017 | 235.50 | 236.63 | 233.16 | 233.54 | 1,996,612 | -1.05(-0.45%) |
Dec 08, 2017 | 236.91 | 237.74 | 234.43 | 234.59 | 2,151,542 | +1.58(+0.68%) |
Dec 07, 2017 | 231.16 | 235.66 | 231.01 | 233.01 | 1,791,212 | +1.86(+0.80%) |
Dec 06, 2017 | 228.35 | 231.89 | 227.22 | 231.15 | 2,107,807 | -0.60(-0.26%) |
Dec 05, 2017 | 226.00 | 234.10 | 225.52 | 231.75 | 2,874,557 | +2.09(+0.91%) |
Dec 04, 2017 | 237.71 | 237.91 | 226.35 | 229.66 | 3,325,767 | -5.41(-2.30%) |