Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 233.30 | 233.60 | 227.61 | 227.92 | 3,580,962 | -3.68(-1.59%) |
Feb 27, 2018 | 234.26 | 236.09 | 231.60 | 231.60 | 3,632,643 | -2.88(-1.23%) |
Feb 26, 2018 | 231.23 | 234.93 | 230.60 | 234.48 | 3,179,272 | +3.88(+1.68%) |
Feb 23, 2018 | 227.34 | 230.78 | 226.82 | 230.60 | 2,900,291 | +4.62(+2.04%) |
Feb 22, 2018 | 225.37 | 225.98 | 3,098,823 | -1.70(-0.75%) | ||
Feb 21, 2018 | 228.14 | 233.39 | 227.45 | 227.69 | 3,490,259 | -1.29(-0.56%) |
Feb 20, 2018 | 230.70 | 232.40 | 227.61 | 228.97 | 3,028,965 | -2.36(-1.02%) |
Feb 16, 2018 | 231.34 | 231.34 | 231.34 | 0 | -0.05(-0.02%) | |
Feb 15, 2018 | 229.73 | 231.66 | 227.26 | 231.39 | 4,074,346 | +4.41(+1.94%) |
Feb 14, 2018 | 220.43 | 227.09 | 219.97 | 226.98 | 4,388,374 | +6.09(+2.76%) |
Feb 13, 2018 | 217.84 | 221.64 | 216.82 | 220.88 | 3,123,953 | +2.05(+0.94%) |
Feb 12, 2018 | 217.10 | 221.42 | 215.08 | 218.84 | 4,269,674 | +3.34(+1.55%) |
Feb 09, 2018 | 215.78 | 217.55 | 206.85 | 215.50 | 6,916,298 | +2.55(+1.20%) |
Feb 08, 2018 | 222.96 | 223.69 | 212.69 | 212.95 | 4,816,180 | -9.29(-4.18%) |
Feb 07, 2018 | 221.20 | 223.79 | 221.00 | 222.24 | 4,769,165 | -1.38(-0.62%) |
Feb 06, 2018 | 211.10 | 223.67 | 209.28 | 223.62 | 7,795,983 | +5.83(+2.67%) |
Feb 05, 2018 | 222.60 | 227.01 | 208.78 | 217.80 | 7,520,735 | -6.98(-3.11%) |
Feb 02, 2018 | 233.39 | 234.91 | 224.19 | 224.78 | 6,841,527 | -10.54(-4.48%) |
Feb 01, 2018 | 230.06 | 235.63 | 229.94 | 235.32 | 3,918,877 | +3.75(+1.62%) |
Jan 31, 2018 | 232.14 | 233.39 | 230.22 | 231.57 | 4,290,392 | -0.91(-0.39%) |
Jan 30, 2018 | 233.73 | 234.45 | 230.90 | 232.48 | 4,592,987 | -3.06(-1.30%) |
Jan 29, 2018 | 232.56 | 236.67 | 232.36 | 235.54 | 4,489,738 | +3.75(+1.62%) |
Jan 26, 2018 | 231.22 | 232.53 | 229.98 | 231.78 | 4,089,927 | -0.77(-0.33%) |
Jan 25, 2018 | 230.24 | 233.82 | 229.08 | 232.55 | 5,846,534 | +2.90(+1.26%) |
Jan 24, 2018 | 225.39 | 229.74 | 225.01 | 229.66 | 4,989,424 | +4.83(+2.15%) |
Jan 23, 2018 | 223.02 | 224.97 | 222.03 | 224.83 | 4,630,664 | -1.24(-0.55%) |
Jan 22, 2018 | 220.81 | 227.23 | 220.59 | 226.06 | 6,087,470 | +4.67(+2.11%) |
Jan 19, 2018 | 216.97 | 221.41 | 216.33 | 221.39 | 5,371,695 | +4.45(+2.05%) |
Jan 18, 2018 | 219.99 | 220.03 | 216.62 | 216.94 | 5,758,772 | -2.32(-1.06%) |
Jan 17, 2018 | 225.59 | 226.48 | 215.10 | 219.26 | 9,951,844 | -4.16(-1.86%) |
Jan 16, 2018 | 224.10 | 226.28 | 221.63 | 223.42 | 5,138,507 | +1.24(+0.56%) |
Jan 12, 2018 | 222.18 | 222.18 | 222.18 | 0 | +1.64(+0.74%) | |
Jan 11, 2018 | 221.07 | 221.19 | 218.67 | 220.54 | 2,801,314 | +0.69(+0.31%) |
Jan 10, 2018 | 219.51 | 218.13 | 219.85 | 3,385,609 | +0.34(+0.15%) | |
Jan 09, 2018 | 218.52 | 220.94 | 218.37 | 219.51 | 3,050,971 | +1.84(+0.85%) |
Jan 08, 2018 | 220.21 | 220.58 | 217.50 | 217.67 | 3,400,577 | -3.21(-1.45%) |
Jan 05, 2018 | 222.31 | 222.58 | 219.29 | 220.88 | 3,001,696 | -1.13(-0.51%) |
Jan 04, 2018 | 220.62 | 224.51 | 219.84 | 222.01 | 2,987,388 | +3.06(+1.40%) |
Jan 03, 2018 | 220.84 | 221.41 | 218.89 | 218.95 | 3,456,134 | -2.06(-0.93%) |
Jan 02, 2018 | 222.82 | 222.94 | 219.49 | 221.00 | 2,612,215 | +0.79(+0.36%) |
Dec 29, 2017 | 220.22 | 220.22 | 220.22 | 0 | -1.50(-0.68%) | |
Dec 28, 2017 | 222.14 | 222.16 | 220.51 | 221.72 | 1,505,133 | +0.47(+0.21%) |
Dec 27, 2017 | 223.00 | 223.00 | 220.96 | 221.25 | 1,813,046 | -1.53(-0.69%) |
Dec 26, 2017 | 223.18 | 224.06 | 221.29 | 222.78 | 1,490,753 | -1.08(-0.48%) |
Dec 22, 2017 | 226.18 | 226.59 | 222.78 | 223.86 | 2,430,109 | -1.76(-0.78%) |
Dec 21, 2017 | 221.82 | 226.56 | 221.53 | 225.62 | 3,860,111 | +5.04(+2.28%) |
Dec 20, 2017 | 223.77 | 223.96 | 220.04 | 220.58 | 2,371,167 | -1.12(-0.51%) |
Dec 19, 2017 | 226.13 | 226.30 | 221.45 | 221.71 | 2,538,736 | -3.06(-1.36%) |
Dec 18, 2017 | 224.75 | 226.48 | 224.02 | 224.76 | 2,978,930 | +2.46(+1.11%) |
Dec 15, 2017 | 221.90 | 223.86 | 220.22 | 222.30 | 6,112,079 | +1.46(+0.66%) |
Dec 14, 2017 | 222.27 | 224.36 | 220.84 | 220.84 | 2,918,893 | -0.07(-0.03%) |
Dec 13, 2017 | 222.85 | 225.18 | 220.91 | 220.91 | 4,027,961 | -1.83(-0.82%) |
Dec 12, 2017 | 222.74 | 223.19 | 216.70 | 222.74 | 3,996,421 | +6.53(+3.02%) |
Dec 11, 2017 | 216.10 | 217.31 | 215.03 | 216.22 | 1,728,484 | -0.19(-0.09%) |
Dec 08, 2017 | 216.54 | 216.69 | 213.68 | 216.41 | 2,266,359 | +1.55(+0.72%) |
Dec 07, 2017 | 211.45 | 215.65 | 211.26 | 214.86 | 3,084,604 | +2.26(+1.06%) |
Dec 06, 2017 | 212.85 | 214.44 | 211.89 | 212.60 | 2,695,299 | -2.06(-0.96%) |
Dec 05, 2017 | 216.79 | 217.27 | 213.87 | 214.66 | 2,922,033 | -2.01(-0.93%) |
Dec 04, 2017 | 220.33 | 220.34 | 216.97 | 216.67 | 3,832,030 | +1.47(+0.68%) |