Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 234.74 | 235.04 | 229.01 | 229.32 | 3,559,063 | -3.71(-1.59%) |
Feb 27, 2018 | 235.70 | 237.54 | 233.03 | 233.03 | 3,610,428 | -2.90(-1.23%) |
Feb 26, 2018 | 232.65 | 236.38 | 232.02 | 235.92 | 3,159,830 | +3.91(+1.68%) |
Feb 23, 2018 | 228.74 | 232.20 | 228.22 | 232.02 | 2,882,555 | +4.65(+2.04%) |
Feb 22, 2018 | 226.76 | 227.37 | 3,079,873 | -1.71(-0.75%) | ||
Feb 21, 2018 | 229.54 | 234.83 | 228.85 | 229.09 | 3,468,915 | -1.30(-0.56%) |
Feb 20, 2018 | 232.12 | 233.83 | 229.01 | 230.38 | 3,010,443 | -2.37(-1.02%) |
Feb 16, 2018 | 232.76 | 232.76 | 232.76 | 0 | -0.05(-0.02%) | |
Feb 15, 2018 | 231.14 | 233.09 | 228.66 | 232.81 | 4,049,431 | +4.44(+1.94%) |
Feb 14, 2018 | 221.78 | 228.49 | 221.33 | 228.38 | 4,361,538 | +6.13(+2.76%) |
Feb 13, 2018 | 219.18 | 223.00 | 218.16 | 222.24 | 3,104,850 | +2.06(+0.94%) |
Feb 12, 2018 | 218.43 | 222.78 | 216.41 | 220.18 | 4,243,564 | +3.36(+1.55%) |
Feb 09, 2018 | 217.10 | 218.89 | 208.12 | 216.82 | 6,874,003 | +2.57(+1.20%) |
Feb 08, 2018 | 224.33 | 225.07 | 214.00 | 214.26 | 4,786,728 | -9.35(-4.18%) |
Feb 07, 2018 | 222.56 | 225.16 | 222.36 | 223.61 | 4,740,001 | -1.39(-0.62%) |
Feb 06, 2018 | 212.40 | 225.04 | 210.57 | 225.00 | 7,748,308 | +5.86(+2.68%) |
Feb 05, 2018 | 223.97 | 228.41 | 210.07 | 219.14 | 7,474,744 | -7.03(-3.11%) |
Feb 02, 2018 | 234.83 | 236.35 | 225.56 | 226.17 | 6,799,689 | -10.60(-4.48%) |
Feb 01, 2018 | 231.48 | 237.08 | 231.35 | 236.77 | 3,894,912 | +3.78(+1.62%) |
Jan 31, 2018 | 233.57 | 234.83 | 231.64 | 232.99 | 4,264,155 | -0.91(-0.39%) |
Jan 30, 2018 | 235.17 | 235.89 | 232.31 | 233.91 | 4,564,900 | -3.08(-1.30%) |
Jan 29, 2018 | 233.99 | 238.12 | 233.79 | 236.99 | 4,462,282 | +3.78(+1.62%) |
Jan 26, 2018 | 232.65 | 233.96 | 231.39 | 233.21 | 4,064,916 | -0.77(-0.33%) |
Jan 25, 2018 | 231.65 | 235.26 | 230.49 | 233.98 | 5,810,781 | +2.91(+1.26%) |
Jan 24, 2018 | 226.77 | 231.16 | 226.39 | 231.07 | 4,958,912 | +4.86(+2.15%) |
Jan 23, 2018 | 224.39 | 226.36 | 223.39 | 226.21 | 4,602,346 | -1.24(-0.55%) |
Jan 22, 2018 | 222.17 | 228.63 | 221.95 | 227.45 | 6,050,244 | +4.70(+2.11%) |
Jan 19, 2018 | 218.30 | 222.77 | 217.66 | 222.76 | 5,338,846 | +4.48(+2.05%) |
Jan 18, 2018 | 221.34 | 221.38 | 217.96 | 218.28 | 5,723,556 | -2.33(-1.06%) |
Jan 17, 2018 | 226.98 | 227.87 | 216.42 | 220.61 | 9,890,986 | -4.18(-1.86%) |
Jan 16, 2018 | 225.48 | 227.67 | 223.00 | 224.79 | 5,107,084 | +1.24(+0.56%) |
Jan 12, 2018 | 223.55 | 223.55 | 223.55 | 0 | +1.65(+0.74%) | |
Jan 11, 2018 | 222.43 | 222.56 | 220.02 | 221.90 | 2,784,184 | +0.70(+0.31%) |
Jan 10, 2018 | 220.86 | 219.48 | 221.20 | 3,364,905 | +0.34(+0.15%) | |
Jan 09, 2018 | 219.87 | 222.30 | 219.71 | 220.86 | 3,032,314 | +1.85(+0.85%) |
Jan 08, 2018 | 221.56 | 221.94 | 218.84 | 219.01 | 3,379,782 | -3.23(-1.45%) |
Jan 05, 2018 | 223.68 | 223.95 | 220.64 | 222.23 | 2,983,340 | -1.14(-0.51%) |
Jan 04, 2018 | 221.98 | 225.89 | 221.19 | 223.37 | 2,969,120 | +3.08(+1.40%) |
Jan 03, 2018 | 222.20 | 222.77 | 220.23 | 220.29 | 3,434,999 | -2.07(-0.93%) |
Jan 02, 2018 | 224.19 | 224.31 | 220.84 | 222.37 | 2,596,241 | +0.79(+0.36%) |
Dec 29, 2017 | 221.57 | 221.57 | 221.57 | 0 | -1.51(-0.68%) | |
Dec 28, 2017 | 223.50 | 223.52 | 221.87 | 223.09 | 1,495,929 | +0.48(+0.22%) |
Dec 27, 2017 | 224.37 | 224.37 | 222.32 | 222.61 | 1,801,959 | -1.54(-0.69%) |
Dec 26, 2017 | 224.56 | 225.44 | 222.65 | 224.15 | 1,481,637 | -1.09(-0.48%) |
Dec 22, 2017 | 227.57 | 227.99 | 224.15 | 225.24 | 2,415,248 | -1.77(-0.78%) |
Dec 21, 2017 | 223.18 | 227.95 | 222.90 | 227.01 | 3,836,506 | +5.07(+2.28%) |
Dec 20, 2017 | 225.15 | 225.34 | 221.39 | 221.94 | 2,356,667 | -1.13(-0.51%) |
Dec 19, 2017 | 227.52 | 227.70 | 222.81 | 223.07 | 2,523,211 | -3.08(-1.36%) |
Dec 18, 2017 | 226.13 | 227.87 | 225.40 | 226.15 | 2,960,714 | +2.48(+1.11%) |
Dec 15, 2017 | 223.26 | 225.24 | 221.57 | 223.67 | 6,074,702 | +1.47(+0.66%) |
Dec 14, 2017 | 223.63 | 225.74 | 222.20 | 222.20 | 2,901,044 | -0.07(-0.03%) |
Dec 13, 2017 | 224.23 | 226.57 | 222.27 | 222.27 | 4,003,329 | -1.84(-0.82%) |
Dec 12, 2017 | 224.11 | 224.56 | 218.03 | 224.11 | 3,971,982 | +6.57(+3.02%) |
Dec 11, 2017 | 217.43 | 218.65 | 216.35 | 217.55 | 1,717,914 | -0.19(-0.09%) |
Dec 08, 2017 | 217.87 | 218.03 | 215.00 | 217.74 | 2,252,499 | +1.56(+0.72%) |
Dec 07, 2017 | 212.75 | 216.98 | 212.56 | 216.18 | 3,065,741 | +2.27(+1.06%) |
Dec 06, 2017 | 214.16 | 215.76 | 213.20 | 213.91 | 2,678,817 | -2.07(-0.96%) |
Dec 05, 2017 | 218.13 | 218.61 | 215.18 | 215.98 | 2,904,164 | -2.02(-0.93%) |
Dec 04, 2017 | 221.69 | 221.69 | 218.30 | 218.00 | 3,808,596 | +1.48(+0.68%) |