Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 228.31 | 228.72 | 224.68 | 224.68 | 3,014,311 | -2.52(-1.11%) |
Feb 27, 2018 | 230.35 | 230.99 | 227.21 | 227.21 | 3,265,395 | -2.94(-1.28%) |
Feb 26, 2018 | 228.48 | 230.23 | 227.97 | 230.14 | 2,099,047 | +2.62(+1.15%) |
Feb 23, 2018 | 225.11 | 227.52 | 224.65 | 227.52 | 3,243,907 | +3.68(+1.64%) |
Feb 22, 2018 | 223.30 | 223.84 | 3,526,422 | +0.27(+0.12%) | ||
Feb 21, 2018 | 225.15 | 227.47 | 223.57 | 223.57 | 3,091,431 | -1.18(-0.53%) |
Feb 20, 2018 | 225.27 | 226.64 | 224.01 | 224.75 | 3,832,176 | -1.37(-0.61%) |
Feb 16, 2018 | 226.12 | 226.12 | 226.12 | 0 | -0.03(-0.01%) | |
Feb 15, 2018 | 224.92 | 226.15 | 223.40 | 226.15 | 3,244,710 | +2.89(+1.30%) |
Feb 14, 2018 | 218.97 | 223.58 | 218.82 | 223.26 | 4,048,875 | +2.88(+1.31%) |
Feb 13, 2018 | 218.63 | 220.77 | 218.04 | 220.38 | 3,415,083 | +0.74(+0.34%) |
Feb 12, 2018 | 218.52 | 221.06 | 216.86 | 219.64 | 4,698,210 | +2.97(+1.37%) |
Feb 09, 2018 | 215.91 | 218.25 | 209.44 | 216.66 | 10,779,079 | +3.29(+1.54%) |
Feb 08, 2018 | 221.90 | 222.06 | 213.32 | 213.37 | 7,730,106 | -8.24(-3.72%) |
Feb 07, 2018 | 222.31 | 225.53 | 221.60 | 221.61 | 6,912,195 | -1.22(-0.55%) |
Feb 06, 2018 | 215.18 | 223.30 | 214.17 | 222.83 | 12,982,934 | +1.21(+0.55%) |
Feb 05, 2018 | 226.41 | 228.28 | 218.00 | 221.61 | 9,428,991 | -6.54(-2.87%) |
Feb 02, 2018 | 231.92 | 232.03 | 228.06 | 228.15 | 6,139,309 | -4.99(-2.14%) |
Feb 01, 2018 | 232.75 | 234.40 | 232.44 | 233.14 | 3,465,735 | -0.23(-0.10%) |
Jan 31, 2018 | 234.13 | 234.63 | 232.44 | 233.38 | 6,210,353 | +0.22(+0.09%) |
Jan 30, 2018 | 233.99 | 234.37 | 233.79 | 233.16 | 7,404,976 | -2.51(-1.07%) |
Jan 29, 2018 | 236.84 | 237.22 | 235.62 | 235.68 | 5,707,614 | -1.64(-0.69%) |
Jan 26, 2018 | 235.49 | 237.32 | 235.16 | 237.31 | 3,170,846 | +2.73(+1.16%) |
Jan 25, 2018 | 235.34 | 235.39 | 233.86 | 234.59 | 3,978,386 | +0.11(+0.05%) |
Jan 24, 2018 | 235.22 | 235.76 | 233.40 | 234.48 | 3,257,408 | -0.12(-0.05%) |
Jan 23, 2018 | 234.14 | 234.85 | 233.85 | 234.59 | 2,398,192 | +0.53(+0.23%) |
Jan 22, 2018 | 231.99 | 234.09 | 231.99 | 234.06 | 1,782,634 | +1.87(+0.80%) |
Jan 19, 2018 | 231.72 | 232.21 | 231.18 | 232.20 | 2,820,049 | +0.98(+0.42%) |
Jan 18, 2018 | 231.44 | 231.83 | 230.70 | 231.22 | 3,500,345 | -0.31(-0.14%) |
Jan 17, 2018 | 230.23 | 231.90 | 229.55 | 231.53 | 2,066,925 | +2.22(+0.97%) |
Jan 16, 2018 | 231.40 | 231.91 | 228.70 | 229.31 | 4,125,571 | -0.84(-0.36%) |
Jan 12, 2018 | 230.15 | 230.15 | 230.15 | 0 | +1.51(+0.66%) | |
Jan 11, 2018 | 227.50 | 228.64 | 227.38 | 228.64 | 2,529,866 | +1.68(+0.74%) |
Jan 10, 2018 | 226.64 | 227.23 | 226.01 | 226.96 | 2,167,808 | -0.39(-0.17%) |
Jan 09, 2018 | 227.24 | 227.93 | 227.00 | 227.35 | 2,363,498 | +0.48(+0.21%) |
Jan 08, 2018 | 226.32 | 226.97 | 226.06 | 226.87 | 2,747,301 | +0.47(+0.21%) |
Jan 05, 2018 | 225.69 | 226.52 | 225.23 | 226.40 | 2,430,525 | +1.44(+0.64%) |
Jan 04, 2018 | 224.62 | 225.38 | 224.53 | 224.96 | 3,238,075 | +0.98(+0.44%) |
Jan 03, 2018 | 222.79 | 224.10 | 222.74 | 223.98 | 3,237,374 | +1.33(+0.60%) |
Jan 02, 2018 | 221.81 | 222.65 | 221.43 | 222.65 | 3,087,383 | +1.62(+0.73%) |
Dec 29, 2017 | 221.03 | 221.03 | 221.03 | 0 | -0.77(-0.35%) | |
Dec 28, 2017 | 221.79 | 221.86 | 221.47 | 221.80 | 2,604,255 | +0.41(+0.19%) |
Dec 27, 2017 | 221.41 | 221.69 | 221.14 | 221.38 | 1,530,811 | +0.13(+0.06%) |
Dec 26, 2017 | 221.37 | 221.41 | 221.00 | 221.26 | 1,654,784 | -0.26(-0.12%) |
Dec 22, 2017 | 221.59 | 221.62 | 221.00 | 221.51 | 2,105,862 | -0.05(-0.02%) |
Dec 21, 2017 | 221.70 | 222.23 | 221.34 | 221.56 | 2,522,293 | +0.45(+0.20%) |
Dec 20, 2017 | 222.15 | 222.20 | 220.85 | 221.11 | 2,865,736 | -0.17(-0.08%) |
Dec 19, 2017 | 222.33 | 222.36 | 221.18 | 221.28 | 3,534,907 | -0.81(-0.36%) |
Dec 18, 2017 | 221.97 | 222.41 | 221.91 | 222.09 | 2,326,334 | +1.37(+0.62%) |
Dec 15, 2017 | 219.85 | 221.10 | 219.77 | 220.72 | 3,535,677 | +1.84(+0.84%) |
Dec 14, 2017 | 220.07 | 220.14 | 218.82 | 218.88 | 2,155,087 | -0.87(-0.40%) |
Dec 13, 2017 | 220.04 | 220.43 | 219.69 | 219.75 | 2,016,460 | -0.05(-0.02%) |
Dec 12, 2017 | 219.66 | 220.23 | 219.44 | 219.80 | 2,068,364 | +0.38(+0.17%) |
Dec 11, 2017 | 218.83 | 219.45 | 218.73 | 219.43 | 2,801,587 | +0.71(+0.32%) |
Dec 08, 2017 | 218.32 | 218.74 | 218.10 | 218.72 | 1,879,665 | +1.18(+0.54%) |
Dec 07, 2017 | 216.75 | 217.84 | 216.62 | 217.53 | 2,976,633 | +0.72(+0.33%) |
Dec 06, 2017 | 216.78 | 217.26 | 216.52 | 216.82 | 1,343,653 | -0.01(-0.00%) |
Dec 05, 2017 | 217.84 | 218.44 | 216.69 | 216.82 | 2,101,702 | -0.77(-0.35%) |
Dec 04, 2017 | 219.44 | 219.47 | 217.55 | 217.60 | 2,411,106 | -0.23(-0.11%) |