Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 233.47 | 235.82 | 231.73 | 231.82 | 1,237,574 | -0.66(-0.29%) |
Feb 27, 2018 | 235.93 | 239.38 | 232.22 | 232.48 | 609,731 | -3.02(-1.28%) |
Feb 26, 2018 | 236.36 | 237.02 | 233.66 | 235.50 | 856,503 | +1.02(+0.43%) |
Feb 23, 2018 | 233.28 | 234.66 | 229.77 | 234.48 | 568,720 | +1.94(+0.83%) |
Feb 22, 2018 | 231.62 | 232.54 | 581,541 | -6.48(-2.71%) | ||
Feb 21, 2018 | 235.21 | 244.16 | 234.55 | 239.03 | 961,588 | +4.21(+1.79%) |
Feb 20, 2018 | 234.13 | 238.15 | 230.95 | 234.82 | 886,684 | +0.36(+0.15%) |
Feb 16, 2018 | 234.46 | 234.46 | 234.46 | 0 | +9.10(+4.04%) | |
Feb 15, 2018 | 215.36 | 225.44 | 215.36 | 225.36 | 1,184,899 | +12.35(+5.80%) |
Feb 14, 2018 | 208.84 | 213.96 | 208.56 | 213.01 | 556,824 | +3.48(+1.66%) |
Feb 13, 2018 | 210.26 | 209.54 | 838,970 | +2.23(+1.08%) | ||
Feb 12, 2018 | 204.13 | 209.52 | 201.29 | 207.31 | 497,287 | +4.08(+2.01%) |
Feb 09, 2018 | 200.85 | 204.99 | 196.39 | 203.23 | 566,158 | +4.36(+2.19%) |
Feb 08, 2018 | 207.06 | 208.44 | 198.82 | 198.87 | 374,849 | -8.34(-4.02%) |
Feb 07, 2018 | 200.90 | 210.40 | 200.67 | 207.21 | 413,264 | +6.31(+3.14%) |
Feb 06, 2018 | 196.86 | 202.62 | 195.64 | 200.90 | 628,102 | -3.63(-1.77%) |
Feb 05, 2018 | 213.25 | 213.59 | 199.45 | 204.53 | 469,064 | -10.58(-4.92%) |
Feb 02, 2018 | 215.04 | 216.53 | 212.82 | 215.11 | 583,342 | +2.03(+0.95%) |
Feb 01, 2018 | 209.69 | 215.06 | 209.69 | 213.08 | 345,631 | +3.47(+1.65%) |
Jan 31, 2018 | 217.25 | 217.25 | 209.49 | 209.61 | 629,271 | -6.40(-2.96%) |
Jan 30, 2018 | 217.90 | 217.90 | 213.53 | 216.01 | 775,518 | -2.57(-1.17%) |
Jan 29, 2018 | 218.11 | 220.06 | 217.68 | 218.57 | 546,549 | -0.05(-0.02%) |
Jan 26, 2018 | 213.34 | 218.97 | 210.90 | 218.63 | 447,895 | +5.75(+2.70%) |
Jan 25, 2018 | 210.44 | 214.13 | 210.27 | 212.88 | 333,169 | +2.74(+1.31%) |
Jan 24, 2018 | 207.36 | 211.36 | 207.36 | 210.14 | 430,591 | +2.74(+1.32%) |
Jan 23, 2018 | 211.18 | 211.18 | 206.85 | 207.40 | 369,500 | -3.39(-1.61%) |
Jan 22, 2018 | 213.09 | 213.33 | 209.27 | 210.79 | 252,292 | -2.86(-1.34%) |
Jan 19, 2018 | 209.99 | 214.62 | 208.97 | 213.65 | 532,234 | +4.62(+2.21%) |
Jan 18, 2018 | 209.94 | 210.20 | 208.52 | 209.03 | 371,591 | -0.32(-0.15%) |
Jan 17, 2018 | 209.16 | 209.59 | 207.83 | 209.34 | 484,288 | +1.84(+0.89%) |
Jan 16, 2018 | 218.49 | 219.16 | 207.37 | 207.50 | 708,809 | -10.84(-4.96%) |
Jan 12, 2018 | 218.34 | 218.34 | 218.34 | 0 | +7.20(+3.41%) | |
Jan 11, 2018 | 209.59 | 211.66 | 208.50 | 211.13 | 546,224 | +1.71(+0.82%) |
Jan 10, 2018 | 209.42 | 827,106 | -1.65(-0.78%) | |||
Jan 09, 2018 | 208.85 | 211.89 | 208.55 | 211.07 | 581,993 | +2.79(+1.34%) |
Jan 08, 2018 | 206.13 | 208.81 | 205.05 | 208.28 | 400,075 | +2.02(+0.98%) |
Jan 05, 2018 | 205.87 | 207.75 | 205.28 | 206.26 | 646,123 | +0.96(+0.47%) |
Jan 04, 2018 | 203.40 | 206.03 | 202.43 | 205.30 | 763,344 | +2.88(+1.43%) |
Jan 03, 2018 | 202.09 | 203.15 | 199.80 | 202.42 | 1,256,134 | +1.22(+0.61%) |
Jan 02, 2018 | 207.77 | 207.77 | 199.22 | 201.20 | 10,229,746 | -6.79(-3.26%) |
Dec 29, 2017 | 207.99 | 207.99 | 207.99 | 0 | -3.31(-1.57%) | |
Dec 28, 2017 | 210.78 | 211.56 | 208.89 | 211.29 | 151,456 | +1.64(+0.78%) |
Dec 27, 2017 | 209.33 | 210.36 | 208.97 | 209.65 | 133,284 | +0.70(+0.33%) |
Dec 26, 2017 | 209.19 | 210.71 | 208.69 | 208.96 | 80,093 | -0.56(-0.27%) |
Dec 22, 2017 | 208.43 | 210.01 | 206.61 | 209.52 | 274,588 | +1.82(+0.88%) |
Dec 21, 2017 | 210.33 | 210.33 | 206.16 | 207.70 | 226,646 | -2.33(-1.11%) |
Dec 20, 2017 | 211.97 | 211.97 | 206.01 | 210.03 | 605,250 | +0.02(+0.01%) |
Dec 19, 2017 | 210.33 | 211.95 | 209.22 | 210.01 | 359,576 | -0.53(-0.25%) |
Dec 18, 2017 | 211.38 | 212.96 | 208.69 | 210.54 | 303,867 | -0.20(-0.10%) |
Dec 15, 2017 | 207.21 | 211.75 | 206.61 | 210.75 | 612,859 | +4.37(+2.12%) |
Dec 14, 2017 | 207.36 | 209.17 | 205.61 | 206.38 | 238,952 | -1.07(-0.51%) |
Dec 13, 2017 | 206.82 | 209.91 | 206.11 | 207.45 | 531,350 | +1.37(+0.66%) |
Dec 12, 2017 | 206.75 | 207.89 | 205.81 | 206.08 | 242,105 | -0.49(-0.24%) |
Dec 11, 2017 | 209.19 | 209.35 | 206.16 | 206.57 | 209,997 | -2.57(-1.23%) |
Dec 08, 2017 | 208.68 | 210.00 | 207.77 | 209.14 | 439,018 | +1.01(+0.49%) |
Dec 07, 2017 | 206.10 | 208.66 | 205.93 | 208.13 | 230,590 | +1.95(+0.95%) |
Dec 06, 2017 | 205.47 | 207.22 | 205.35 | 206.18 | 408,956 | +0.76(+0.37%) |
Dec 05, 2017 | 207.25 | 208.24 | 205.34 | 205.42 | 253,760 | -1.34(-0.65%) |
Dec 04, 2017 | 209.97 | 210.40 | 205.88 | 206.76 | 238,486 | -1.48(-0.71%) |