Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 229.87 | 231.37 | 227.19 | 227.38 | 551,894 | -1.35(-0.59%) |
Feb 27, 2018 | 231.80 | 232.65 | 228.65 | 228.73 | 405,209 | -3.09(-1.33%) |
Feb 26, 2018 | 229.32 | 232.31 | 228.02 | 231.82 | 768,667 | +3.37(+1.47%) |
Feb 23, 2018 | 226.72 | 228.63 | 225.68 | 228.45 | 584,389 | +3.09(+1.37%) |
Feb 22, 2018 | 227.74 | 230.69 | 224.12 | 225.36 | 834,585 | -0.73(-0.32%) |
Feb 21, 2018 | 230.03 | 232.22 | 226.04 | 226.09 | 817,527 | -4.70(-2.04%) |
Feb 20, 2018 | 230.72 | 235.29 | 229.96 | 230.79 | 525,248 | -0.10(-0.05%) |
Feb 16, 2018 | 230.89 | 230.89 | 230.89 | 0 | +3.80(+1.67%) | |
Feb 15, 2018 | 236.67 | 236.79 | 225.22 | 227.09 | 1,412,840 | -8.87(-3.76%) |
Feb 14, 2018 | 232.38 | 236.59 | 231.34 | 235.96 | 494,689 | +3.58(+1.54%) |
Feb 13, 2018 | 233.18 | 234.45 | 230.22 | 232.38 | 500,407 | -1.38(-0.59%) |
Feb 12, 2018 | 229.31 | 235.08 | 227.94 | 233.76 | 631,746 | +7.17(+3.17%) |
Feb 09, 2018 | 228.56 | 228.56 | 219.07 | 226.59 | 804,622 | +0.07(+0.03%) |
Feb 08, 2018 | 231.68 | 233.78 | 226.35 | 226.52 | 848,595 | -5.79(-2.49%) |
Feb 07, 2018 | 226.03 | 235.12 | 226.03 | 232.31 | 880,458 | +4.97(+2.19%) |
Feb 06, 2018 | 219.90 | 228.31 | 219.13 | 227.34 | 1,223,787 | +0.46(+0.20%) |
Feb 05, 2018 | 232.72 | 234.90 | 224.93 | 226.88 | 661,323 | -8.40(-3.57%) |
Feb 02, 2018 | 240.20 | 240.93 | 235.28 | 235.28 | 468,519 | -6.78(-2.80%) |
Feb 01, 2018 | 241.26 | 242.89 | 239.48 | 242.06 | 278,855 | +0.42(+0.18%) |
Jan 31, 2018 | 241.00 | 244.73 | 240.10 | 241.64 | 520,275 | +1.95(+0.81%) |
Jan 30, 2018 | 239.14 | 242.77 | 239.14 | 239.69 | 684,359 | -1.81(-0.75%) |
Jan 29, 2018 | 244.52 | 246.10 | 240.55 | 241.50 | 960,543 | -5.03(-2.04%) |
Jan 26, 2018 | 238.90 | 247.37 | 238.66 | 246.53 | 932,471 | +8.47(+3.56%) |
Jan 25, 2018 | 237.95 | 238.17 | 230.64 | 238.05 | 1,399,792 | -6.25(-2.56%) |
Jan 24, 2018 | 247.09 | 247.21 | 242.00 | 244.30 | 782,341 | -1.22(-0.49%) |
Jan 23, 2018 | 245.70 | 247.32 | 245.02 | 245.52 | 432,612 | -1.01(-0.41%) |
Jan 22, 2018 | 246.75 | 246.75 | 245.09 | 246.53 | 588,479 | +0.03(+0.01%) |
Jan 19, 2018 | 240.09 | 246.69 | 240.09 | 246.50 | 735,330 | +5.54(+2.30%) |
Jan 18, 2018 | 243.00 | 244.13 | 240.62 | 240.96 | 577,246 | -2.18(-0.90%) |
Jan 17, 2018 | 245.14 | 246.81 | 242.65 | 243.15 | 949,738 | +0.18(+0.07%) |
Jan 16, 2018 | 259.85 | 259.85 | 239.73 | 242.97 | 1,719,782 | -17.23(-6.62%) |
Jan 12, 2018 | 260.20 | 260.20 | 260.20 | 0 | +2.59(+1.01%) | |
Jan 11, 2018 | 256.03 | 257.98 | 254.75 | 257.61 | 541,814 | +1.44(+0.56%) |
Jan 10, 2018 | 256.46 | 250.46 | 256.17 | 406,314 | +3.89(+1.54%) | |
Jan 09, 2018 | 249.02 | 253.12 | 248.58 | 252.28 | 492,308 | +4.39(+1.77%) |
Jan 08, 2018 | 249.33 | 249.33 | 246.83 | 247.89 | 485,521 | -1.38(-0.55%) |
Jan 05, 2018 | 249.49 | 249.49 | 248.13 | 249.27 | 479,279 | +0.67(+0.27%) |
Jan 04, 2018 | 246.37 | 248.71 | 245.97 | 248.60 | 385,773 | +3.75(+1.53%) |
Jan 03, 2018 | 244.78 | 249.28 | 243.58 | 244.85 | 725,071 | +4.46(+1.86%) |
Jan 02, 2018 | 239.41 | 241.32 | 237.88 | 240.39 | 636,867 | +1.74(+0.73%) |
Dec 29, 2017 | 238.65 | 238.65 | 238.65 | 0 | +2.00(+0.85%) | |
Dec 28, 2017 | 236.66 | 237.43 | 234.84 | 236.64 | 345,591 | +0.88(+0.37%) |
Dec 27, 2017 | 235.76 | 235.93 | 234.38 | 235.76 | 302,253 | -0.21(-0.09%) |
Dec 26, 2017 | 235.84 | 237.25 | 235.35 | 235.97 | 275,062 | -1.27(-0.54%) |
Dec 22, 2017 | 236.20 | 237.55 | 234.46 | 237.24 | 608,921 | +2.08(+0.88%) |
Dec 21, 2017 | 233.87 | 236.11 | 233.11 | 235.16 | 748,647 | +2.48(+1.06%) |
Dec 20, 2017 | 231.80 | 233.42 | 228.55 | 232.69 | 558,628 | +2.17(+0.94%) |
Dec 19, 2017 | 232.80 | 234.63 | 230.37 | 230.52 | 503,619 | -2.23(-0.96%) |
Dec 18, 2017 | 227.78 | 233.70 | 226.58 | 232.75 | 1,040,649 | +6.98(+3.09%) |
Dec 15, 2017 | 221.25 | 226.78 | 217.04 | 225.78 | 1,112,238 | +3.31(+1.49%) |
Dec 14, 2017 | 220.97 | 223.56 | 219.64 | 222.46 | 719,875 | +2.16(+0.98%) |
Dec 13, 2017 | 223.60 | 224.36 | 219.64 | 220.31 | 625,673 | -4.09(-1.82%) |
Dec 12, 2017 | 224.39 | 224.63 | 220.01 | 224.39 | 876,653 | +3.82(+1.73%) |
Dec 11, 2017 | 219.48 | 221.81 | 219.08 | 220.57 | 765,253 | +1.16(+0.53%) |
Dec 08, 2017 | 220.03 | 221.14 | 218.18 | 219.41 | 274,496 | +0.56(+0.26%) |
Dec 07, 2017 | 215.42 | 220.47 | 215.42 | 218.85 | 386,646 | +2.44(+1.13%) |
Dec 06, 2017 | 218.71 | 219.06 | 215.99 | 216.41 | 292,846 | -2.49(-1.14%) |
Dec 05, 2017 | 224.47 | 224.47 | 218.82 | 218.89 | 438,347 | -5.34(-2.38%) |
Dec 04, 2017 | 228.53 | 220.33 | 224.23 | 718,501 | +3.90(+1.77%) |