Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 225.36 | 225.88 | 220.96 | 220.96 | 5,996,893 | -3.32(-1.48%) |
Feb 27, 2018 | 227.05 | 227.72 | 224.24 | 224.28 | 8,171,346 | -2.61(-1.15%) |
Feb 26, 2018 | 224.60 | 227.12 | 224.28 | 226.89 | 6,898,864 | +3.54(+1.59%) |
Feb 23, 2018 | 221.48 | 223.39 | 220.83 | 223.35 | 5,796,417 | +3.02(+1.37%) |
Feb 22, 2018 | 220.33 | 7,179,488 | +1.56(+0.71%) | |||
Feb 21, 2018 | 220.43 | 223.00 | 218.76 | 218.77 | 6,669,652 | -1.44(-0.65%) |
Feb 20, 2018 | 221.17 | 222.04 | 219.54 | 220.21 | 9,828,872 | -2.31(-1.04%) |
Feb 16, 2018 | 222.51 | 222.51 | 222.51 | 0 | +0.09(+0.04%) | |
Feb 15, 2018 | 221.65 | 222.42 | 219.95 | 222.42 | 6,914,242 | +2.82(+1.28%) |
Feb 14, 2018 | 215.96 | 219.77 | 215.85 | 219.60 | 6,541,548 | +2.41(+1.11%) |
Feb 13, 2018 | 215.57 | 217.80 | 215.22 | 217.20 | 7,071,989 | +0.35(+0.16%) |
Feb 12, 2018 | 214.96 | 218.32 | 214.11 | 216.84 | 11,868,509 | +3.65(+1.71%) |
Feb 09, 2018 | 212.65 | 214.96 | 205.91 | 213.20 | 22,543,528 | +2.96(+1.41%) |
Feb 08, 2018 | 219.30 | 219.41 | 210.09 | 210.24 | 17,959,520 | -8.89(-4.06%) |
Feb 07, 2018 | 218.67 | 222.68 | 218.08 | 219.13 | 14,338,286 | -0.18(-0.08%) |
Feb 06, 2018 | 209.93 | 219.63 | 209.24 | 219.30 | 23,257,650 | +2.83(+1.31%) |
Feb 05, 2018 | 222.17 | 224.64 | 210.58 | 216.47 | 22,547,468 | -8.09(-3.60%) |
Feb 02, 2018 | 228.68 | 228.90 | 224.38 | 224.56 | 10,769,525 | -5.89(-2.56%) |
Feb 01, 2018 | 228.98 | 231.58 | 228.98 | 230.45 | 5,871,316 | +0.16(+0.07%) |
Jan 31, 2018 | 231.67 | 231.81 | 229.28 | 230.30 | 6,091,777 | +0.72(+0.31%) |
Jan 30, 2018 | 230.33 | 231.05 | 229.11 | 229.57 | 10,675,220 | -3.12(-1.34%) |
Jan 29, 2018 | 233.93 | 234.22 | 232.66 | 232.69 | 5,223,470 | -1.54(-0.66%) |
Jan 26, 2018 | 232.83 | 234.25 | 232.59 | 234.23 | 4,383,919 | +1.90(+0.82%) |
Jan 25, 2018 | 232.18 | 232.89 | 231.16 | 232.33 | 6,717,344 | +1.04(+0.45%) |
Jan 24, 2018 | 231.67 | 232.34 | 229.79 | 231.29 | 8,065,037 | +0.62(+0.27%) |
Jan 23, 2018 | 230.64 | 231.04 | 230.15 | 230.68 | 3,951,768 | -0.10(-0.04%) |
Jan 22, 2018 | 228.76 | 230.80 | 228.70 | 230.77 | 3,795,989 | +1.27(+0.55%) |
Jan 19, 2018 | 229.07 | 229.51 | 228.38 | 229.50 | 4,606,280 | +0.46(+0.20%) |
Jan 18, 2018 | 229.99 | 230.04 | 228.35 | 229.04 | 5,510,768 | -0.81(-0.35%) |
Jan 17, 2018 | 228.25 | 229.95 | 227.62 | 229.85 | 6,962,098 | +2.88(+1.27%) |
Jan 16, 2018 | 229.14 | 229.41 | 226.18 | 226.97 | 9,198,132 | -0.09(-0.04%) |
Jan 12, 2018 | 227.06 | 227.06 | 227.06 | 0 | +2.03(+0.90%) | |
Jan 11, 2018 | 223.62 | 225.09 | 223.49 | 225.04 | 3,132,801 | +1.75(+0.78%) |
Jan 10, 2018 | 223.56 | 222.25 | 223.28 | 2,666,505 | -0.18(-0.08%) | |
Jan 09, 2018 | 222.91 | 223.87 | 222.50 | 223.46 | 5,698,690 | +1.08(+0.49%) |
Jan 08, 2018 | 222.52 | 222.71 | 222.08 | 222.38 | 4,369,907 | -0.11(-0.05%) |
Jan 05, 2018 | 221.31 | 222.61 | 220.95 | 222.49 | 3,804,189 | +1.87(+0.85%) |
Jan 04, 2018 | 220.06 | 220.91 | 219.76 | 220.62 | 5,596,721 | +1.45(+0.66%) |
Jan 03, 2018 | 218.62 | 219.41 | 218.40 | 219.17 | 6,278,461 | +0.82(+0.38%) |
Jan 02, 2018 | 218.64 | 218.64 | 217.65 | 218.35 | 5,059,963 | +0.56(+0.26%) |
Dec 29, 2017 | 217.79 | 217.79 | 217.79 | 0 | -0.66(-0.30%) | |
Dec 28, 2017 | 218.28 | 218.50 | 218.13 | 218.45 | 3,115,705 | +0.57(+0.26%) |
Dec 27, 2017 | 217.59 | 218.06 | 217.54 | 217.88 | 3,328,479 | +0.20(+0.09%) |
Dec 26, 2017 | 217.40 | 217.97 | 217.35 | 217.68 | 2,449,575 | -0.13(-0.06%) |
Dec 22, 2017 | 217.97 | 217.99 | 217.43 | 217.81 | 2,097,899 | -0.23(-0.11%) |
Dec 21, 2017 | 218.10 | 218.58 | 217.83 | 218.04 | 2,778,041 | +0.52(+0.24%) |
Dec 20, 2017 | 218.63 | 218.69 | 217.25 | 217.52 | 2,725,613 | -0.29(-0.13%) |
Dec 19, 2017 | 218.61 | 218.64 | 217.40 | 217.81 | 3,148,741 | -0.34(-0.16%) |
Dec 18, 2017 | 218.34 | 218.81 | 217.92 | 218.15 | 3,726,792 | +1.36(+0.63%) |
Dec 15, 2017 | 216.76 | 217.19 | 216.42 | 216.80 | 6,659,368 | +1.09(+0.51%) |
Dec 14, 2017 | 216.86 | 217.02 | 215.62 | 215.70 | 5,364,287 | -0.64(-0.30%) |
Dec 13, 2017 | 215.81 | 216.95 | 215.77 | 216.34 | 4,267,181 | +0.75(+0.35%) |
Dec 12, 2017 | 215.14 | 215.97 | 215.08 | 215.59 | 3,730,504 | +1.12(+0.52%) |
Dec 11, 2017 | 214.12 | 214.53 | 213.88 | 214.47 | 2,113,466 | +0.48(+0.23%) |
Dec 08, 2017 | 213.61 | 214.00 | 213.08 | 213.99 | 3,078,779 | +1.11(+0.52%) |
Dec 07, 2017 | 211.87 | 213.33 | 211.78 | 212.88 | 3,088,343 | +0.65(+0.31%) |
Dec 06, 2017 | 213.02 | 212.20 | 212.23 | 4,525,766 | -0.34(-0.16%) | |
Dec 05, 2017 | 214.13 | 214.14 | 212.37 | 212.58 | 5,600,512 | -0.97(-0.45%) |
Dec 04, 2017 | 215.21 | 215.39 | 213.51 | 213.54 | 7,451,502 | +0.58(+0.27%) |