Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 225.81 | 226.33 | 221.40 | 221.40 | 5,984,835 | -3.33(-1.48%) |
Feb 27, 2018 | 227.51 | 228.18 | 224.70 | 224.73 | 8,154,915 | -2.62(-1.15%) |
Feb 26, 2018 | 225.05 | 227.58 | 224.73 | 227.35 | 6,884,992 | +3.55(+1.59%) |
Feb 23, 2018 | 221.93 | 223.84 | 221.27 | 223.80 | 5,784,762 | +3.03(+1.37%) |
Feb 22, 2018 | 220.78 | 7,165,051 | +1.57(+0.71%) | |||
Feb 21, 2018 | 220.87 | 223.45 | 219.20 | 219.21 | 6,656,241 | -1.44(-0.65%) |
Feb 20, 2018 | 221.62 | 222.48 | 219.98 | 220.65 | 9,809,109 | -2.31(-1.04%) |
Feb 16, 2018 | 222.96 | 222.96 | 222.96 | 0 | +0.09(+0.04%) | |
Feb 15, 2018 | 222.09 | 222.87 | 220.40 | 222.87 | 6,900,339 | +2.82(+1.28%) |
Feb 14, 2018 | 216.40 | 220.21 | 216.28 | 220.04 | 6,528,395 | +2.41(+1.11%) |
Feb 13, 2018 | 216.00 | 218.24 | 215.66 | 217.63 | 7,057,769 | +0.35(+0.16%) |
Feb 12, 2018 | 215.39 | 218.76 | 214.54 | 217.28 | 11,844,645 | +3.65(+1.71%) |
Feb 09, 2018 | 213.08 | 215.39 | 206.33 | 213.63 | 22,498,200 | +2.97(+1.41%) |
Feb 08, 2018 | 219.74 | 219.85 | 210.51 | 210.66 | 17,923,408 | -8.91(-4.06%) |
Feb 07, 2018 | 219.11 | 223.12 | 218.52 | 219.57 | 14,309,456 | -0.18(-0.08%) |
Feb 06, 2018 | 210.35 | 220.07 | 209.66 | 219.74 | 23,210,884 | +2.84(+1.31%) |
Feb 05, 2018 | 222.62 | 225.09 | 211.01 | 216.90 | 22,502,130 | -8.11(-3.60%) |
Feb 02, 2018 | 229.14 | 229.36 | 224.84 | 225.01 | 10,747,870 | -5.91(-2.56%) |
Feb 01, 2018 | 229.44 | 232.05 | 229.44 | 230.92 | 5,859,511 | +0.16(+0.07%) |
Jan 31, 2018 | 232.14 | 232.28 | 229.75 | 230.76 | 6,079,528 | +0.72(+0.31%) |
Jan 30, 2018 | 230.79 | 231.52 | 229.57 | 230.04 | 10,653,754 | -3.12(-1.34%) |
Jan 29, 2018 | 234.40 | 234.70 | 233.12 | 233.16 | 5,212,967 | -1.54(-0.66%) |
Jan 26, 2018 | 233.30 | 234.72 | 233.06 | 234.71 | 4,375,104 | +1.91(+0.82%) |
Jan 25, 2018 | 232.65 | 233.36 | 231.62 | 232.80 | 6,703,837 | +1.04(+0.45%) |
Jan 24, 2018 | 232.14 | 232.81 | 230.26 | 231.76 | 8,048,820 | +0.62(+0.27%) |
Jan 23, 2018 | 231.10 | 231.51 | 230.61 | 231.14 | 3,943,822 | -0.10(-0.04%) |
Jan 22, 2018 | 229.22 | 231.26 | 229.16 | 231.24 | 3,788,356 | +1.27(+0.55%) |
Jan 19, 2018 | 229.53 | 229.97 | 228.84 | 229.97 | 4,597,018 | +0.46(+0.20%) |
Jan 18, 2018 | 230.46 | 230.51 | 228.81 | 229.50 | 5,499,687 | -0.81(-0.35%) |
Jan 17, 2018 | 228.71 | 230.41 | 228.08 | 230.31 | 6,948,100 | +2.88(+1.27%) |
Jan 16, 2018 | 229.60 | 229.87 | 226.64 | 227.43 | 9,179,638 | -0.09(-0.04%) |
Jan 12, 2018 | 227.52 | 227.52 | 227.52 | 0 | +2.03(+0.90%) | |
Jan 11, 2018 | 224.07 | 225.54 | 223.94 | 225.49 | 3,126,502 | +1.75(+0.78%) |
Jan 10, 2018 | 224.01 | 222.70 | 223.73 | 2,661,144 | -0.18(-0.08%) | |
Jan 09, 2018 | 223.36 | 224.32 | 222.94 | 223.91 | 5,687,232 | +1.09(+0.49%) |
Jan 08, 2018 | 222.97 | 223.16 | 222.53 | 222.82 | 4,361,120 | -0.12(-0.05%) |
Jan 05, 2018 | 221.76 | 223.06 | 221.40 | 222.94 | 3,796,540 | +1.87(+0.85%) |
Jan 04, 2018 | 220.50 | 221.35 | 220.21 | 221.07 | 5,585,467 | +1.46(+0.66%) |
Jan 03, 2018 | 219.06 | 219.85 | 218.84 | 219.61 | 6,265,837 | +0.82(+0.37%) |
Jan 02, 2018 | 219.08 | 219.08 | 218.09 | 218.79 | 5,049,789 | +0.56(+0.26%) |
Dec 29, 2017 | 218.23 | 218.23 | 218.23 | 0 | -0.66(-0.30%) | |
Dec 28, 2017 | 218.72 | 218.94 | 218.57 | 218.89 | 3,109,440 | +0.57(+0.26%) |
Dec 27, 2017 | 218.03 | 218.50 | 217.98 | 218.32 | 3,321,787 | +0.20(+0.09%) |
Dec 26, 2017 | 217.84 | 218.41 | 217.79 | 218.11 | 2,444,649 | -0.13(-0.06%) |
Dec 22, 2017 | 218.41 | 218.43 | 217.87 | 218.25 | 2,093,681 | -0.23(-0.10%) |
Dec 21, 2017 | 218.54 | 219.02 | 218.26 | 218.48 | 2,772,455 | +0.52(+0.24%) |
Dec 20, 2017 | 219.07 | 219.13 | 217.68 | 217.96 | 2,720,133 | -0.29(-0.13%) |
Dec 19, 2017 | 219.05 | 219.08 | 217.84 | 218.25 | 3,142,410 | -0.34(-0.16%) |
Dec 18, 2017 | 218.78 | 219.25 | 218.36 | 218.59 | 3,719,299 | +1.36(+0.63%) |
Dec 15, 2017 | 217.20 | 217.63 | 216.85 | 217.23 | 6,645,978 | +1.09(+0.51%) |
Dec 14, 2017 | 217.30 | 217.46 | 216.05 | 216.14 | 5,353,501 | -0.64(-0.30%) |
Dec 13, 2017 | 216.24 | 217.39 | 216.21 | 216.78 | 4,258,601 | +0.76(+0.35%) |
Dec 12, 2017 | 215.57 | 216.40 | 215.51 | 216.02 | 3,723,003 | +1.12(+0.52%) |
Dec 11, 2017 | 214.55 | 214.96 | 214.32 | 214.91 | 2,109,217 | +0.48(+0.23%) |
Dec 08, 2017 | 214.04 | 214.43 | 213.51 | 214.42 | 3,072,588 | +1.11(+0.52%) |
Dec 07, 2017 | 212.30 | 213.76 | 212.20 | 213.31 | 3,082,133 | +0.65(+0.31%) |
Dec 06, 2017 | 213.45 | 212.63 | 212.66 | 4,516,666 | -0.34(-0.16%) | |
Dec 05, 2017 | 214.56 | 214.57 | 212.79 | 213.00 | 5,589,251 | -0.97(-0.45%) |
Dec 04, 2017 | 215.65 | 215.82 | 213.94 | 213.97 | 7,436,519 | +0.58(+0.27%) |