Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 234.71 | 235.02 | 228.98 | 229.30 | 3,559,421 | -3.71(-1.59%) |
Feb 27, 2018 | 235.67 | 237.52 | 233.00 | 233.00 | 3,610,792 | -2.90(-1.23%) |
Feb 26, 2018 | 232.63 | 236.35 | 232.00 | 235.90 | 3,160,148 | +3.90(+1.68%) |
Feb 23, 2018 | 228.72 | 232.18 | 228.19 | 232.00 | 2,882,845 | +4.64(+2.04%) |
Feb 22, 2018 | 226.73 | 227.35 | 3,080,183 | -1.71(-0.75%) | ||
Feb 21, 2018 | 229.52 | 234.81 | 228.83 | 229.06 | 3,469,264 | -1.30(-0.56%) |
Feb 20, 2018 | 232.10 | 233.80 | 228.99 | 230.36 | 3,010,745 | -2.37(-1.02%) |
Feb 16, 2018 | 232.74 | 232.74 | 232.74 | 0 | -0.05(-0.02%) | |
Feb 15, 2018 | 231.12 | 233.06 | 228.64 | 232.79 | 4,049,838 | +4.44(+1.94%) |
Feb 14, 2018 | 221.76 | 228.47 | 221.31 | 228.35 | 4,361,977 | +6.13(+2.76%) |
Feb 13, 2018 | 219.16 | 222.98 | 218.13 | 222.22 | 3,105,162 | +2.06(+0.94%) |
Feb 12, 2018 | 218.41 | 222.76 | 216.38 | 220.16 | 4,243,991 | +3.36(+1.55%) |
Feb 09, 2018 | 217.08 | 218.86 | 208.10 | 216.80 | 6,874,695 | +2.57(+1.20%) |
Feb 08, 2018 | 224.31 | 225.05 | 213.98 | 214.24 | 4,787,209 | -9.35(-4.18%) |
Feb 07, 2018 | 222.54 | 225.14 | 222.33 | 223.59 | 4,740,478 | -1.39(-0.62%) |
Feb 06, 2018 | 212.38 | 225.02 | 210.55 | 224.98 | 7,749,088 | +5.86(+2.68%) |
Feb 05, 2018 | 223.94 | 228.39 | 210.05 | 219.12 | 7,475,496 | -7.03(-3.11%) |
Feb 02, 2018 | 234.81 | 236.33 | 225.54 | 226.14 | 6,800,374 | -10.60(-4.48%) |
Feb 01, 2018 | 231.46 | 237.06 | 231.33 | 236.74 | 3,895,304 | +3.77(+1.62%) |
Jan 31, 2018 | 233.54 | 234.81 | 231.61 | 232.97 | 4,264,584 | -0.91(-0.39%) |
Jan 30, 2018 | 235.14 | 235.87 | 232.29 | 233.88 | 4,565,359 | -3.08(-1.30%) |
Jan 29, 2018 | 233.97 | 238.10 | 233.77 | 236.96 | 4,462,731 | +3.77(+1.62%) |
Jan 26, 2018 | 232.62 | 233.94 | 231.37 | 233.19 | 4,065,325 | -0.77(-0.33%) |
Jan 25, 2018 | 231.63 | 235.24 | 230.47 | 233.96 | 5,811,366 | +2.91(+1.26%) |
Jan 24, 2018 | 226.75 | 231.13 | 226.37 | 231.05 | 4,959,411 | +4.86(+2.15%) |
Jan 23, 2018 | 224.37 | 226.33 | 223.37 | 226.19 | 4,602,809 | -1.24(-0.55%) |
Jan 22, 2018 | 222.15 | 228.60 | 221.93 | 227.43 | 6,050,853 | +4.70(+2.11%) |
Jan 19, 2018 | 218.28 | 222.75 | 217.64 | 222.73 | 5,339,383 | +4.48(+2.05%) |
Jan 18, 2018 | 221.32 | 221.36 | 217.93 | 218.25 | 5,724,131 | -2.33(-1.06%) |
Jan 17, 2018 | 226.96 | 227.85 | 216.40 | 220.59 | 9,891,981 | -4.18(-1.86%) |
Jan 16, 2018 | 225.46 | 227.65 | 222.97 | 224.77 | 5,107,598 | +1.24(+0.56%) |
Jan 12, 2018 | 223.53 | 223.53 | 223.53 | 0 | +1.65(+0.74%) | |
Jan 11, 2018 | 222.41 | 222.53 | 219.99 | 221.87 | 2,784,464 | +0.70(+0.31%) |
Jan 10, 2018 | 220.84 | 219.46 | 221.18 | 3,365,244 | +0.34(+0.15%) | |
Jan 09, 2018 | 219.85 | 222.28 | 219.69 | 220.84 | 3,032,619 | +1.85(+0.85%) |
Jan 08, 2018 | 221.54 | 221.92 | 218.82 | 218.99 | 3,380,122 | -3.23(-1.45%) |
Jan 05, 2018 | 223.66 | 223.93 | 220.62 | 222.21 | 2,983,640 | -1.14(-0.51%) |
Jan 04, 2018 | 221.96 | 225.87 | 221.17 | 223.35 | 2,969,418 | +3.08(+1.40%) |
Jan 03, 2018 | 222.18 | 222.75 | 220.21 | 220.27 | 3,435,345 | -2.07(-0.93%) |
Jan 02, 2018 | 224.17 | 224.29 | 220.82 | 222.34 | 2,596,502 | +0.79(+0.36%) |
Dec 29, 2017 | 221.55 | 221.55 | 221.55 | 0 | -1.51(-0.68%) | |
Dec 28, 2017 | 223.48 | 223.50 | 221.85 | 223.06 | 1,496,079 | +0.48(+0.21%) |
Dec 27, 2017 | 224.35 | 224.35 | 222.30 | 222.59 | 1,802,140 | -1.54(-0.69%) |
Dec 26, 2017 | 224.53 | 225.41 | 222.63 | 224.12 | 1,481,786 | -1.09(-0.48%) |
Dec 22, 2017 | 227.55 | 227.97 | 224.12 | 225.21 | 2,415,491 | -1.77(-0.78%) |
Dec 21, 2017 | 223.16 | 227.93 | 222.87 | 226.99 | 3,836,892 | +5.07(+2.28%) |
Dec 20, 2017 | 225.12 | 225.32 | 221.37 | 221.92 | 2,356,904 | -1.13(-0.51%) |
Dec 19, 2017 | 227.50 | 227.67 | 222.79 | 223.05 | 2,523,465 | -3.08(-1.36%) |
Dec 18, 2017 | 226.11 | 227.85 | 225.38 | 226.12 | 2,961,011 | +2.48(+1.11%) |
Dec 15, 2017 | 223.24 | 225.21 | 221.55 | 223.65 | 6,075,313 | +1.47(+0.66%) |
Dec 14, 2017 | 223.61 | 225.72 | 222.18 | 222.18 | 2,901,335 | -0.07(-0.03%) |
Dec 13, 2017 | 224.20 | 226.54 | 222.25 | 222.25 | 4,003,732 | -1.84(-0.82%) |
Dec 12, 2017 | 224.09 | 224.54 | 218.01 | 224.09 | 3,972,381 | +6.56(+3.02%) |
Dec 11, 2017 | 217.41 | 218.63 | 216.33 | 217.53 | 1,718,087 | -0.19(-0.09%) |
Dec 08, 2017 | 217.85 | 218.00 | 214.98 | 217.72 | 2,252,726 | +1.56(+0.72%) |
Dec 07, 2017 | 212.73 | 216.96 | 212.54 | 216.16 | 3,066,050 | +2.27(+1.06%) |
Dec 06, 2017 | 214.14 | 215.74 | 213.18 | 213.89 | 2,679,086 | -2.07(-0.96%) |
Dec 05, 2017 | 218.11 | 218.59 | 215.16 | 215.96 | 2,904,456 | -2.02(-0.93%) |
Dec 04, 2017 | 221.66 | 221.67 | 218.28 | 217.98 | 3,808,979 | +1.48(+0.68%) |