Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 231.25 | 233.25 | 227.95 | 228.02 | 731,659 | -1.71(-0.74%) |
Feb 27, 2018 | 232.87 | 234.08 | 229.73 | 229.73 | 673,482 | -3.70(-1.59%) |
Feb 26, 2018 | 234.54 | 235.43 | 231.03 | 233.43 | 639,763 | -0.41(-0.18%) |
Feb 23, 2018 | 228.50 | 233.92 | 226.62 | 233.84 | 536,170 | +7.10(+3.13%) |
Feb 22, 2018 | 229.49 | 230.88 | 225.92 | 226.74 | 449,664 | -1.17(-0.51%) |
Feb 21, 2018 | 226.57 | 233.25 | 226.48 | 227.91 | 549,458 | +1.34(+0.59%) |
Feb 20, 2018 | 228.35 | 229.95 | 225.46 | 226.57 | 567,281 | -2.63(-1.15%) |
Feb 16, 2018 | 229.20 | 229.20 | 229.20 | 0 | +0.07(+0.03%) | |
Feb 15, 2018 | 224.60 | 229.54 | 224.14 | 229.13 | 804,863 | +6.02(+2.70%) |
Feb 14, 2018 | 217.47 | 223.85 | 216.34 | 223.11 | 817,928 | +2.67(+1.21%) |
Feb 13, 2018 | 221.10 | 220.44 | 661,807 | -0.59(-0.27%) | ||
Feb 12, 2018 | 218.43 | 222.85 | 216.35 | 221.03 | 1,000,033 | +3.84(+1.77%) |
Feb 09, 2018 | 211.35 | 219.58 | 210.08 | 217.19 | 1,798,295 | +7.65(+3.65%) |
Feb 08, 2018 | 220.96 | 221.00 | 209.48 | 209.54 | 1,292,930 | -11.66(-5.27%) |
Feb 07, 2018 | 218.85 | 223.64 | 217.72 | 221.20 | 1,116,021 | +0.40(+0.18%) |
Feb 06, 2018 | 210.00 | 221.55 | 208.10 | 220.80 | 1,755,582 | +4.41(+2.04%) |
Feb 05, 2018 | 221.45 | 223.54 | 213.00 | 216.39 | 1,463,364 | -3.79(-1.72%) |
Feb 02, 2018 | 227.98 | 228.99 | 219.54 | 220.18 | 1,538,819 | -10.11(-4.39%) |
Feb 01, 2018 | 232.00 | 233.56 | 229.11 | 230.29 | 943,949 | -2.35(-1.01%) |
Jan 31, 2018 | 247.45 | 248.10 | 229.16 | 232.64 | 1,760,472 | -8.54(-3.54%) |
Jan 30, 2018 | 240.69 | 243.55 | 240.10 | 241.18 | 1,062,873 | -0.60(-0.25%) |
Jan 29, 2018 | 244.18 | 244.90 | 238.51 | 241.78 | 779,538 | -3.05(-1.25%) |
Jan 26, 2018 | 244.21 | 244.92 | 242.09 | 244.83 | 678,381 | +1.44(+0.59%) |
Jan 25, 2018 | 243.48 | 243.97 | 240.16 | 243.39 | 613,310 | +0.90(+0.37%) |
Jan 24, 2018 | 243.12 | 243.85 | 241.19 | 242.49 | 649,977 | -0.45(-0.19%) |
Jan 23, 2018 | 244.07 | 245.07 | 241.95 | 242.94 | 829,943 | -2.25(-0.92%) |
Jan 22, 2018 | 245.00 | 247.63 | 242.87 | 245.19 | 709,832 | +1.64(+0.67%) |
Jan 19, 2018 | 242.31 | 244.88 | 241.44 | 243.55 | 896,733 | +2.24(+0.93%) |
Jan 18, 2018 | 242.24 | 243.90 | 240.13 | 241.31 | 759,504 | -0.74(-0.31%) |
Jan 17, 2018 | 244.48 | 244.48 | 240.87 | 242.05 | 738,296 | +0.63(+0.26%) |
Jan 16, 2018 | 247.33 | 248.87 | 241.07 | 241.42 | 1,006,226 | -3.30(-1.35%) |
Jan 12, 2018 | 244.72 | 244.72 | 244.72 | 0 | +4.68(+1.95%) | |
Jan 11, 2018 | 243.85 | 244.20 | 239.32 | 240.04 | 810,073 | -2.55(-1.05%) |
Jan 10, 2018 | 242.80 | 238.24 | 242.59 | 982,608 | -0.21(-0.09%) | |
Jan 09, 2018 | 236.77 | 245.74 | 235.48 | 242.80 | 2,713,699 | +15.74(+6.93%) |
Jan 08, 2018 | 227.55 | 228.90 | 225.66 | 227.06 | 989,528 | -1.11(-0.49%) |
Jan 05, 2018 | 231.99 | 232.90 | 225.80 | 228.17 | 1,471,838 | -4.82(-2.07%) |
Jan 04, 2018 | 231.83 | 233.54 | 231.23 | 232.99 | 862,475 | +2.67(+1.16%) |
Jan 03, 2018 | 224.50 | 231.22 | 224.26 | 230.32 | 907,199 | +6.29(+2.81%) |
Jan 02, 2018 | 224.78 | 224.85 | 222.13 | 224.03 | 804,531 | +5.54(+2.54%) |
Dec 29, 2017 | 218.49 | 218.49 | 218.49 | 0 | +0.97(+0.45%) | |
Dec 28, 2017 | 216.40 | 218.26 | 215.65 | 217.52 | 714,663 | +2.06(+0.96%) |
Dec 27, 2017 | 215.49 | 216.82 | 213.87 | 215.46 | 471,834 | +1.25(+0.58%) |
Dec 26, 2017 | 215.36 | 216.13 | 213.16 | 214.21 | 388,671 | -1.51(-0.70%) |
Dec 22, 2017 | 213.74 | 217.00 | 213.74 | 215.72 | 453,890 | +1.15(+0.54%) |
Dec 21, 2017 | 217.12 | 217.48 | 214.13 | 214.57 | 560,445 | -1.87(-0.86%) |
Dec 20, 2017 | 216.30 | 217.16 | 214.00 | 216.44 | 627,863 | +1.70(+0.79%) |
Dec 19, 2017 | 217.10 | 217.87 | 210.37 | 214.74 | 620,470 | -2.55(-1.17%) |
Dec 18, 2017 | 219.08 | 219.50 | 216.84 | 217.29 | 878,339 | +0.74(+0.34%) |
Dec 15, 2017 | 213.64 | 216.72 | 210.18 | 216.55 | 1,797,886 | +5.70(+2.70%) |
Dec 14, 2017 | 215.06 | 215.80 | 210.53 | 210.85 | 577,539 | -3.70(-1.72%) |
Dec 13, 2017 | 213.61 | 215.23 | 213.00 | 214.55 | 449,885 | +1.91(+0.90%) |
Dec 12, 2017 | 214.70 | 215.00 | 211.83 | 212.64 | 751,471 | -1.47(-0.69%) |
Dec 11, 2017 | 218.11 | 218.52 | 212.12 | 214.11 | 677,611 | -3.54(-1.63%) |
Dec 08, 2017 | 215.28 | 218.97 | 215.16 | 217.65 | 618,493 | +2.98(+1.39%) |
Dec 07, 2017 | 214.08 | 216.37 | 211.32 | 214.67 | 682,331 | +0.69(+0.32%) |
Dec 06, 2017 | 211.66 | 214.75 | 210.31 | 213.98 | 654,770 | +2.92(+1.38%) |
Dec 05, 2017 | 212.99 | 215.74 | 210.05 | 211.06 | 1,050,098 | -2.39(-1.12%) |
Dec 04, 2017 | 225.33 | 226.86 | 213.00 | 213.45 | 1,246,069 | -11.79(-5.23%) |