Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 204.49 | 208.98 | 203.33 | 203.35 | 997,293 | +0.29(+0.14%) |
Feb 27, 2018 | 198.90 | 204.89 | 198.29 | 203.06 | 1,217,303 | +4.13(+2.08%) |
Feb 26, 2018 | 206.90 | 207.04 | 198.32 | 198.93 | 1,631,882 | -8.18(-3.95%) |
Feb 23, 2018 | 205.00 | 207.21 | 203.77 | 207.11 | 852,282 | +3.06(+1.50%) |
Feb 22, 2018 | 201.26 | 204.84 | 200.10 | 204.05 | 953,759 | +2.86(+1.42%) |
Feb 21, 2018 | 202.21 | 204.84 | 199.83 | 201.19 | 728,667 | +0.06(+0.03%) |
Feb 20, 2018 | 200.15 | 205.00 | 199.72 | 201.13 | 985,613 | -2.02(-0.99%) |
Feb 16, 2018 | 203.15 | 203.15 | 203.15 | 0 | -0.85(-0.42%) | |
Feb 15, 2018 | 207.24 | 208.25 | 203.38 | 204.00 | 1,261,140 | -2.76(-1.33%) |
Feb 14, 2018 | 204.74 | 208.64 | 204.70 | 206.76 | 1,299,033 | -0.03(-0.01%) |
Feb 13, 2018 | 208.44 | 211.25 | 206.26 | 206.79 | 1,071,340 | -2.69(-1.28%) |
Feb 12, 2018 | 219.97 | 222.22 | 204.75 | 209.48 | 2,647,117 | -9.07(-4.15%) |
Feb 09, 2018 | 211.00 | 220.44 | 205.50 | 218.55 | 1,325,542 | +9.46(+4.52%) |
Feb 08, 2018 | 218.88 | 219.94 | 209.01 | 209.09 | 847,076 | -8.97(-4.11%) |
Feb 07, 2018 | 217.99 | 221.67 | 216.91 | 218.06 | 744,383 | -0.53(-0.24%) |
Feb 06, 2018 | 210.79 | 222.13 | 207.34 | 218.59 | 1,647,663 | +2.57(+1.19%) |
Feb 05, 2018 | 218.51 | 224.39 | 215.26 | 216.02 | 1,750,124 | -3.45(-1.57%) |
Feb 02, 2018 | 219.18 | 221.96 | 216.20 | 219.47 | 1,030,709 | +0.07(+0.03%) |
Feb 01, 2018 | 220.60 | 222.02 | 217.53 | 219.40 | 809,916 | -2.70(-1.22%) |
Jan 31, 2018 | 226.46 | 226.89 | 221.02 | 222.10 | 987,730 | -3.95(-1.75%) |
Jan 30, 2018 | 225.84 | 225.91 | 223.06 | 226.05 | 737,836 | -3.10(-1.35%) |
Jan 29, 2018 | 227.53 | 230.90 | 225.38 | 229.15 | 996,319 | +1.46(+0.64%) |
Jan 26, 2018 | 226.88 | 229.35 | 223.41 | 227.69 | 1,450,685 | +0.40(+0.18%) |
Jan 25, 2018 | 224.87 | 228.74 | 223.00 | 227.29 | 1,128,700 | +2.98(+1.33%) |
Jan 24, 2018 | 228.33 | 228.33 | 220.67 | 224.31 | 1,695,242 | -4.48(-1.96%) |
Jan 23, 2018 | 233.85 | 234.78 | 227.88 | 228.79 | 1,919,179 | -6.22(-2.65%) |
Jan 22, 2018 | 241.78 | 232.74 | 235.01 | 1,973,274 | -9.12(-3.74%) | |
Jan 19, 2018 | 244.90 | 247.26 | 241.66 | 244.13 | 1,235,142 | +0.98(+0.40%) |
Jan 18, 2018 | 238.82 | 243.96 | 238.25 | 243.15 | 1,072,718 | +4.46(+1.87%) |
Jan 17, 2018 | 245.19 | 245.73 | 237.60 | 238.69 | 1,362,938 | +1.57(+0.66%) |
Jan 16, 2018 | 238.29 | 238.68 | 234.68 | 237.12 | 831,990 | -0.20(-0.08%) |
Jan 12, 2018 | 237.32 | 237.32 | 237.32 | 0 | +4.17(+1.79%) | |
Jan 11, 2018 | 231.40 | 233.50 | 228.46 | 233.15 | 702,856 | +2.70(+1.17%) |
Jan 10, 2018 | 230.45 | 517,564 | -2.47(-1.06%) | |||
Jan 09, 2018 | 231.20 | 233.54 | 227.82 | 232.92 | 940,105 | +1.78(+0.77%) |
Jan 08, 2018 | 237.25 | 238.99 | 230.18 | 231.14 | 1,348,882 | -6.82(-2.87%) |
Jan 05, 2018 | 244.44 | 244.75 | 235.02 | 237.96 | 1,811,790 | -6.92(-2.83%) |
Jan 04, 2018 | 248.01 | 249.30 | 240.25 | 244.88 | 1,250,624 | -0.24(-0.10%) |
Jan 03, 2018 | 235.77 | 246.52 | 234.38 | 245.12 | 1,974,171 | +15.49(+6.75%) |
Jan 02, 2018 | 224.44 | 231.00 | 223.66 | 229.63 | 972,770 | +5.97(+2.67%) |
Dec 29, 2017 | 223.66 | 223.66 | 223.66 | 0 | -1.67(-0.74%) | |
Dec 28, 2017 | 225.27 | 225.60 | 223.00 | 225.33 | 496,735 | -0.32(-0.14%) |
Dec 27, 2017 | 226.49 | 227.65 | 224.60 | 225.65 | 517,863 | -1.03(-0.45%) |
Dec 26, 2017 | 227.74 | 229.97 | 224.34 | 226.68 | 1,381,071 | +0.41(+0.18%) |
Dec 22, 2017 | 229.29 | 229.56 | 224.73 | 226.27 | 1,232,628 | -2.30(-1.01%) |
Dec 21, 2017 | 226.29 | 229.58 | 225.93 | 228.57 | 1,448,959 | +2.57(+1.14%) |
Dec 20, 2017 | 228.49 | 230.89 | 224.21 | 226.00 | 897,724 | -1.47(-0.65%) |
Dec 19, 2017 | 227.41 | 230.79 | 223.92 | 227.47 | 1,152,148 | +4.81(+2.16%) |
Dec 18, 2017 | 219.68 | 224.44 | 219.32 | 222.66 | 812,358 | +4.41(+2.02%) |
Dec 15, 2017 | 218.37 | 220.10 | 216.01 | 218.25 | 1,750,216 | +1.08(+0.50%) |
Dec 14, 2017 | 216.08 | 218.26 | 214.75 | 217.17 | 1,384,413 | +2.14(+1.00%) |
Dec 13, 2017 | 215.76 | 217.47 | 213.23 | 215.03 | 1,051,419 | +0.16(+0.07%) |
Dec 12, 2017 | 216.25 | 217.22 | 210.72 | 214.87 | 1,860,138 | -1.27(-0.59%) |
Dec 11, 2017 | 224.16 | 224.43 | 215.56 | 216.14 | 1,142,384 | -8.40(-3.74%) |
Dec 08, 2017 | 222.41 | 225.31 | 219.13 | 224.54 | 1,465,536 | +2.95(+1.33%) |
Dec 07, 2017 | 223.96 | 227.52 | 221.15 | 221.59 | 1,039,517 | -1.55(-0.69%) |
Dec 06, 2017 | 222.68 | 225.26 | 219.53 | 223.14 | 1,279,788 | -0.83(-0.37%) |
Dec 05, 2017 | 223.77 | 226.14 | 219.80 | 223.97 | 1,567,853 | +2.33(+1.05%) |
Dec 04, 2017 | 212.74 | 226.92 | 212.74 | 221.64 | 2,662,145 | +9.06(+4.26%) |