Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 224.57 | 225.09 | 220.18 | 220.18 | 6,018,027 | -3.31(-1.48%) |
Feb 27, 2018 | 226.25 | 226.92 | 223.46 | 223.49 | 8,200,143 | -2.61(-1.15%) |
Feb 26, 2018 | 223.81 | 226.33 | 223.49 | 226.10 | 6,923,177 | +3.53(+1.59%) |
Feb 23, 2018 | 220.70 | 222.60 | 220.05 | 222.57 | 5,816,845 | +3.01(+1.37%) |
Feb 22, 2018 | 219.56 | 7,204,790 | +1.56(+0.71%) | |||
Feb 21, 2018 | 219.66 | 222.22 | 217.99 | 218.00 | 6,693,157 | -1.43(-0.65%) |
Feb 20, 2018 | 220.39 | 221.26 | 218.77 | 219.44 | 9,863,511 | -2.30(-1.04%) |
Feb 16, 2018 | 221.73 | 221.73 | 221.73 | 0 | +0.09(+0.04%) | |
Feb 15, 2018 | 220.87 | 221.64 | 219.18 | 221.64 | 6,938,615 | +2.81(+1.28%) |
Feb 14, 2018 | 215.21 | 219.00 | 215.09 | 218.83 | 6,564,608 | +2.40(+1.11%) |
Feb 13, 2018 | 214.81 | 217.03 | 214.47 | 216.43 | 7,096,919 | +0.35(+0.16%) |
Feb 12, 2018 | 214.21 | 217.56 | 213.36 | 216.08 | 11,910,347 | +3.63(+1.71%) |
Feb 09, 2018 | 211.91 | 214.21 | 205.19 | 212.45 | 22,622,996 | +2.95(+1.41%) |
Feb 08, 2018 | 218.53 | 218.64 | 209.35 | 209.50 | 18,022,828 | -8.86(-4.06%) |
Feb 07, 2018 | 217.90 | 221.89 | 217.31 | 218.36 | 14,388,830 | -0.18(-0.08%) |
Feb 06, 2018 | 209.19 | 218.86 | 208.51 | 218.53 | 23,339,634 | +2.83(+1.31%) |
Feb 05, 2018 | 221.39 | 223.85 | 209.84 | 215.71 | 22,626,950 | -8.07(-3.60%) |
Feb 02, 2018 | 227.88 | 228.09 | 223.60 | 223.77 | 10,807,488 | -5.87(-2.56%) |
Feb 01, 2018 | 228.18 | 230.77 | 228.18 | 229.65 | 5,892,013 | +0.16(+0.07%) |
Jan 31, 2018 | 230.86 | 231.00 | 228.48 | 229.49 | 6,113,251 | +0.72(+0.31%) |
Jan 30, 2018 | 229.52 | 230.24 | 228.30 | 228.77 | 10,712,851 | -3.11(-1.34%) |
Jan 29, 2018 | 233.10 | 233.40 | 231.84 | 231.87 | 5,241,883 | -1.54(-0.66%) |
Jan 26, 2018 | 232.01 | 233.43 | 231.78 | 233.41 | 4,399,373 | +1.90(+0.82%) |
Jan 25, 2018 | 231.37 | 232.08 | 230.35 | 231.51 | 6,741,023 | +1.03(+0.45%) |
Jan 24, 2018 | 230.86 | 231.52 | 228.99 | 230.48 | 8,093,467 | +0.62(+0.27%) |
Jan 23, 2018 | 229.83 | 230.23 | 229.34 | 229.86 | 3,965,699 | -0.10(-0.04%) |
Jan 22, 2018 | 227.96 | 229.99 | 227.90 | 229.96 | 3,809,370 | +1.26(+0.55%) |
Jan 19, 2018 | 228.27 | 228.71 | 227.58 | 228.70 | 4,622,517 | +0.46(+0.20%) |
Jan 18, 2018 | 229.18 | 229.24 | 227.55 | 228.24 | 5,530,202 | -0.81(-0.35%) |
Jan 17, 2018 | 227.45 | 229.14 | 226.82 | 229.04 | 6,986,652 | +2.87(+1.27%) |
Jan 16, 2018 | 228.33 | 228.60 | 225.39 | 226.18 | 9,230,572 | -0.09(-0.04%) |
Jan 12, 2018 | 226.26 | 226.26 | 226.26 | 0 | +2.02(+0.90%) | |
Jan 11, 2018 | 222.83 | 224.30 | 222.70 | 224.25 | 3,143,849 | +1.75(+0.78%) |
Jan 10, 2018 | 222.77 | 221.47 | 222.50 | 2,675,909 | -0.18(-0.08%) | |
Jan 09, 2018 | 222.13 | 223.08 | 221.71 | 222.68 | 5,718,788 | +1.08(+0.49%) |
Jan 08, 2018 | 221.74 | 221.93 | 221.30 | 221.60 | 4,385,318 | -0.11(-0.05%) |
Jan 05, 2018 | 220.53 | 221.82 | 220.17 | 221.71 | 3,817,605 | +1.86(+0.85%) |
Jan 04, 2018 | 219.29 | 220.13 | 218.99 | 219.85 | 5,616,459 | +1.45(+0.66%) |
Jan 03, 2018 | 217.85 | 218.64 | 217.63 | 218.40 | 6,300,603 | +0.82(+0.38%) |
Jan 02, 2018 | 217.87 | 217.87 | 216.89 | 217.59 | 5,077,808 | +0.56(+0.26%) |
Dec 29, 2017 | 217.03 | 217.03 | 217.03 | 0 | -0.66(-0.30%) | |
Dec 28, 2017 | 217.52 | 217.74 | 217.37 | 217.68 | 3,126,693 | +0.57(+0.26%) |
Dec 27, 2017 | 216.82 | 217.29 | 216.78 | 217.11 | 3,340,218 | +0.20(+0.09%) |
Dec 26, 2017 | 216.64 | 217.21 | 216.59 | 216.91 | 2,458,214 | -0.13(-0.06%) |
Dec 22, 2017 | 217.20 | 217.23 | 216.66 | 217.04 | 2,105,298 | -0.23(-0.11%) |
Dec 21, 2017 | 217.33 | 217.81 | 217.06 | 217.27 | 2,787,839 | +0.52(+0.24%) |
Dec 20, 2017 | 217.86 | 217.92 | 216.48 | 216.75 | 2,735,226 | -0.29(-0.13%) |
Dec 19, 2017 | 217.84 | 217.87 | 216.64 | 217.04 | 3,159,846 | -0.34(-0.16%) |
Dec 18, 2017 | 217.58 | 218.04 | 217.16 | 217.38 | 3,739,936 | +1.35(+0.63%) |
Dec 15, 2017 | 216.00 | 216.43 | 215.66 | 216.03 | 6,682,854 | +1.09(+0.51%) |
Dec 14, 2017 | 216.10 | 216.26 | 214.86 | 214.94 | 5,383,211 | -0.64(-0.30%) |
Dec 13, 2017 | 215.05 | 216.19 | 215.01 | 215.58 | 4,282,235 | +0.75(+0.35%) |
Dec 12, 2017 | 214.38 | 215.21 | 214.32 | 214.83 | 3,743,665 | +1.11(+0.52%) |
Dec 11, 2017 | 213.37 | 213.78 | 213.13 | 213.72 | 2,120,922 | +0.48(+0.23%) |
Dec 08, 2017 | 212.86 | 213.25 | 212.33 | 213.24 | 3,089,640 | +1.10(+0.52%) |
Dec 07, 2017 | 211.13 | 212.58 | 211.03 | 212.13 | 3,099,238 | +0.65(+0.31%) |
Dec 06, 2017 | 212.27 | 211.45 | 211.49 | 4,541,732 | -0.34(-0.16%) | |
Dec 05, 2017 | 213.38 | 213.39 | 211.62 | 211.83 | 5,620,270 | -0.96(-0.45%) |
Dec 04, 2017 | 214.46 | 214.63 | 212.76 | 212.79 | 7,477,789 | +0.58(+0.27%) |