Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 225.69 | 226.22 | 221.29 | 221.29 | 5,987,968 | -3.33(-1.48%) |
Feb 27, 2018 | 227.39 | 228.06 | 224.58 | 224.61 | 8,159,184 | -2.62(-1.15%) |
Feb 26, 2018 | 224.93 | 227.46 | 224.61 | 227.23 | 6,888,596 | +3.55(+1.59%) |
Feb 23, 2018 | 221.81 | 223.72 | 221.16 | 223.69 | 5,787,790 | +3.03(+1.37%) |
Feb 22, 2018 | 220.66 | 7,168,802 | +1.56(+0.71%) | |||
Feb 21, 2018 | 220.76 | 223.33 | 219.09 | 219.09 | 6,659,725 | -1.44(-0.65%) |
Feb 20, 2018 | 221.50 | 222.37 | 219.86 | 220.54 | 9,814,244 | -2.31(-1.04%) |
Feb 16, 2018 | 222.84 | 222.84 | 222.84 | 0 | +0.09(+0.04%) | |
Feb 15, 2018 | 221.98 | 222.75 | 220.28 | 222.75 | 6,903,951 | +2.82(+1.28%) |
Feb 14, 2018 | 216.29 | 220.10 | 216.17 | 219.93 | 6,531,812 | +2.41(+1.11%) |
Feb 13, 2018 | 215.89 | 218.12 | 215.54 | 217.52 | 7,061,464 | +0.35(+0.16%) |
Feb 12, 2018 | 215.28 | 218.65 | 214.43 | 217.17 | 11,850,845 | +3.65(+1.71%) |
Feb 09, 2018 | 212.97 | 215.28 | 206.22 | 213.52 | 22,509,978 | +2.96(+1.41%) |
Feb 08, 2018 | 219.63 | 219.74 | 210.40 | 210.55 | 17,932,790 | -8.90(-4.06%) |
Feb 07, 2018 | 218.99 | 223.01 | 218.40 | 219.45 | 14,316,947 | -0.18(-0.08%) |
Feb 06, 2018 | 210.24 | 219.96 | 209.56 | 219.63 | 23,223,034 | +2.84(+1.31%) |
Feb 05, 2018 | 222.50 | 224.97 | 210.90 | 216.79 | 22,513,910 | -8.11(-3.60%) |
Feb 02, 2018 | 229.03 | 229.24 | 224.72 | 224.90 | 10,753,496 | -5.90(-2.56%) |
Feb 01, 2018 | 229.32 | 231.93 | 229.32 | 230.80 | 5,862,578 | +0.16(+0.07%) |
Jan 31, 2018 | 232.01 | 232.16 | 229.62 | 230.64 | 6,082,710 | +0.72(+0.31%) |
Jan 30, 2018 | 230.67 | 231.40 | 229.45 | 229.92 | 10,659,331 | -3.12(-1.34%) |
Jan 29, 2018 | 234.27 | 234.57 | 233.00 | 233.04 | 5,215,696 | -1.54(-0.66%) |
Jan 26, 2018 | 233.18 | 234.60 | 232.94 | 234.58 | 4,377,394 | +1.91(+0.82%) |
Jan 25, 2018 | 232.53 | 233.24 | 231.50 | 232.68 | 6,707,347 | +1.04(+0.45%) |
Jan 24, 2018 | 232.01 | 232.69 | 230.14 | 231.64 | 8,053,034 | +0.62(+0.27%) |
Jan 23, 2018 | 230.98 | 231.39 | 230.49 | 231.02 | 3,945,887 | -0.10(-0.04%) |
Jan 22, 2018 | 229.10 | 231.14 | 229.04 | 231.12 | 3,790,339 | +1.27(+0.55%) |
Jan 19, 2018 | 229.41 | 229.85 | 228.72 | 229.84 | 4,599,424 | +0.46(+0.20%) |
Jan 18, 2018 | 230.34 | 230.39 | 228.69 | 229.38 | 5,502,566 | -0.81(-0.35%) |
Jan 17, 2018 | 228.59 | 230.29 | 227.96 | 230.19 | 6,951,737 | +2.88(+1.27%) |
Jan 16, 2018 | 229.48 | 229.75 | 226.52 | 227.31 | 9,184,443 | -0.09(-0.04%) |
Jan 12, 2018 | 227.40 | 227.40 | 227.40 | 0 | +2.03(+0.90%) | |
Jan 11, 2018 | 223.95 | 225.42 | 223.82 | 225.37 | 3,128,138 | +1.75(+0.78%) |
Jan 10, 2018 | 223.89 | 222.59 | 223.62 | 2,662,537 | -0.18(-0.08%) | |
Jan 09, 2018 | 223.25 | 224.20 | 222.83 | 223.79 | 5,690,209 | +1.08(+0.49%) |
Jan 08, 2018 | 222.85 | 223.04 | 222.41 | 222.71 | 4,363,403 | -0.11(-0.05%) |
Jan 05, 2018 | 221.64 | 222.94 | 221.28 | 222.82 | 3,798,527 | +1.87(+0.85%) |
Jan 04, 2018 | 220.39 | 221.24 | 220.09 | 220.95 | 5,588,391 | +1.46(+0.66%) |
Jan 03, 2018 | 218.94 | 219.74 | 218.72 | 219.50 | 6,269,117 | +0.82(+0.37%) |
Jan 02, 2018 | 218.96 | 218.96 | 217.98 | 218.68 | 5,052,432 | +0.56(+0.26%) |
Dec 29, 2017 | 218.12 | 218.12 | 218.12 | 0 | -0.66(-0.30%) | |
Dec 28, 2017 | 218.61 | 218.83 | 218.46 | 218.78 | 3,111,068 | +0.57(+0.26%) |
Dec 27, 2017 | 217.91 | 218.38 | 217.87 | 218.20 | 3,323,526 | +0.20(+0.09%) |
Dec 26, 2017 | 217.73 | 218.30 | 217.67 | 218.00 | 2,445,929 | -0.13(-0.06%) |
Dec 22, 2017 | 218.29 | 218.32 | 217.75 | 218.13 | 2,094,777 | -0.23(-0.10%) |
Dec 21, 2017 | 218.42 | 218.91 | 218.15 | 218.36 | 2,773,907 | +0.52(+0.24%) |
Dec 20, 2017 | 218.95 | 219.01 | 217.57 | 217.84 | 2,721,557 | -0.29(-0.13%) |
Dec 19, 2017 | 218.94 | 218.96 | 217.73 | 218.13 | 3,144,055 | -0.34(-0.16%) |
Dec 18, 2017 | 218.67 | 219.14 | 218.25 | 218.48 | 3,721,246 | +1.36(+0.63%) |
Dec 15, 2017 | 217.08 | 217.51 | 216.74 | 217.12 | 6,649,457 | +1.09(+0.51%) |
Dec 14, 2017 | 217.19 | 217.34 | 215.94 | 216.03 | 5,356,303 | -0.64(-0.30%) |
Dec 13, 2017 | 216.13 | 217.27 | 216.09 | 216.67 | 4,260,831 | +0.76(+0.35%) |
Dec 12, 2017 | 215.46 | 216.29 | 215.40 | 215.91 | 3,724,952 | +1.12(+0.52%) |
Dec 11, 2017 | 214.44 | 214.85 | 214.20 | 214.79 | 2,110,321 | +0.48(+0.23%) |
Dec 08, 2017 | 213.93 | 214.32 | 213.39 | 214.31 | 3,074,197 | +1.11(+0.52%) |
Dec 07, 2017 | 212.19 | 213.65 | 212.09 | 213.20 | 3,083,747 | +0.65(+0.31%) |
Dec 06, 2017 | 213.34 | 212.51 | 212.55 | 4,519,030 | -0.34(-0.16%) | |
Dec 05, 2017 | 214.45 | 214.46 | 212.68 | 212.89 | 5,592,177 | -0.97(-0.45%) |
Dec 04, 2017 | 215.53 | 215.71 | 213.83 | 213.86 | 7,440,412 | +0.58(+0.27%) |