Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 248.62 | 249.06 | 244.67 | 244.68 | 5,530,522 | -2.81(-1.14%) |
Feb 27, 2018 | 250.82 | 251.56 | 247.43 | 247.49 | 6,822,013 | -3.12(-1.24%) |
Feb 26, 2018 | 248.82 | 250.70 | 248.25 | 250.61 | 4,248,966 | +2.90(+1.17%) |
Feb 23, 2018 | 245.14 | 247.72 | 244.64 | 247.71 | 7,395,174 | +3.89(+1.60%) |
Feb 22, 2018 | 243.15 | 243.81 | 6,193,078 | +0.33(+0.14%) | ||
Feb 21, 2018 | 245.18 | 247.72 | 243.46 | 243.48 | 9,122,726 | -1.26(-0.52%) |
Feb 20, 2018 | 245.31 | 246.47 | 243.95 | 244.74 | 6,230,395 | -1.50(-0.61%) |
Feb 16, 2018 | 246.25 | 246.25 | 246.25 | 0 | +0.06(+0.03%) | |
Feb 15, 2018 | 246.19 | 243.25 | 246.19 | 6,101,235 | +3.02(+1.24%) | |
Feb 14, 2018 | 238.43 | 243.46 | 238.31 | 243.17 | 7,127,507 | +3.30(+1.38%) |
Feb 13, 2018 | 240.40 | 239.87 | 4,703,298 | +0.70(+0.29%) | ||
Feb 12, 2018 | 237.82 | 240.73 | 236.16 | 239.17 | 7,596,032 | +3.14(+1.33%) |
Feb 09, 2018 | 235.22 | 237.70 | 228.06 | 236.03 | 16,847,014 | +3.62(+1.56%) |
Feb 08, 2018 | 241.64 | 241.80 | 232.26 | 232.40 | 10,579,231 | -8.92(-3.70%) |
Feb 07, 2018 | 242.10 | 245.59 | 241.32 | 241.32 | 10,389,152 | -1.49(-0.62%) |
Feb 06, 2018 | 234.42 | 243.16 | 233.26 | 242.82 | 17,965,552 | +1.48(+0.61%) |
Feb 05, 2018 | 246.57 | 248.57 | 237.37 | 241.34 | 16,382,713 | -7.09(-2.85%) |
Feb 02, 2018 | 252.52 | 252.69 | 248.35 | 248.43 | 7,656,868 | -5.60(-2.21%) |
Feb 01, 2018 | 253.47 | 255.26 | 253.12 | 254.04 | 5,087,619 | -0.32(-0.13%) |
Jan 31, 2018 | 254.94 | 255.48 | 253.11 | 254.36 | 7,810,903 | +0.45(+0.18%) |
Jan 30, 2018 | 254.80 | 255.21 | 254.57 | 253.91 | 8,293,572 | -2.78(-1.08%) |
Jan 29, 2018 | 257.90 | 258.30 | 256.57 | 256.69 | 5,468,689 | -1.71(-0.66%) |
Jan 26, 2018 | 256.33 | 258.42 | 256.07 | 258.39 | 3,775,488 | +2.96(+1.16%) |
Jan 25, 2018 | 256.21 | 256.33 | 254.67 | 255.43 | 4,484,338 | +0.10(+0.04%) |
Jan 24, 2018 | 256.13 | 256.73 | 254.16 | 255.33 | 5,752,430 | -0.13(-0.05%) |
Jan 23, 2018 | 254.96 | 255.75 | 254.65 | 255.47 | 3,944,584 | +0.59(+0.23%) |
Jan 22, 2018 | 252.62 | 254.90 | 252.60 | 254.88 | 5,026,394 | +2.00(+0.79%) |
Jan 19, 2018 | 252.34 | 252.87 | 251.73 | 252.87 | 4,777,075 | +1.10(+0.44%) |
Jan 18, 2018 | 252.05 | 252.44 | 251.22 | 251.77 | 3,869,302 | -0.38(-0.15%) |
Jan 17, 2018 | 250.69 | 252.53 | 249.96 | 252.15 | 5,240,510 | +2.49(+1.00%) |
Jan 16, 2018 | 251.90 | 252.52 | 249.03 | 249.66 | 7,302,851 | -0.91(-0.36%) |
Jan 12, 2018 | 250.56 | 250.56 | 250.56 | 0 | +1.63(+0.65%) | |
Jan 11, 2018 | 247.76 | 248.97 | 247.59 | 248.93 | 3,510,019 | +1.75(+0.71%) |
Jan 10, 2018 | 247.46 | 247.18 | 4,397,603 | -0.39(-0.16%) | ||
Jan 09, 2018 | 247.46 | 248.19 | 247.17 | 247.57 | 3,518,816 | +0.56(+0.23%) |
Jan 08, 2018 | 246.50 | 247.16 | 246.16 | 247.01 | 3,219,409 | +0.55(+0.22%) |
Jan 05, 2018 | 245.76 | 246.67 | 245.25 | 246.46 | 4,636,680 | +1.55(+0.63%) |
Jan 04, 2018 | 244.58 | 245.42 | 244.47 | 244.91 | 3,792,329 | +1.06(+0.43%) |
Jan 03, 2018 | 242.63 | 244.05 | 242.54 | 243.86 | 4,209,201 | +1.41(+0.58%) |
Jan 02, 2018 | 241.55 | 242.45 | 241.13 | 242.45 | 9,546,180 | +1.79(+0.74%) |
Dec 29, 2017 | 240.66 | 240.66 | 240.66 | 0 | -0.84(-0.35%) | |
Dec 28, 2017 | 241.51 | 241.58 | 241.16 | 241.50 | 2,919,998 | +0.45(+0.19%) |
Dec 27, 2017 | 241.06 | 241.41 | 240.81 | 241.06 | 3,707,746 | +0.15(+0.06%) |
Dec 26, 2017 | 240.83 | 241.14 | 240.66 | 240.90 | 3,128,161 | -0.30(-0.13%) |
Dec 22, 2017 | 241.29 | 241.33 | 240.67 | 241.21 | 5,113,404 | -0.06(-0.03%) |
Dec 21, 2017 | 241.41 | 242.00 | 241.04 | 241.27 | 4,341,138 | +0.48(+0.20%) |
Dec 20, 2017 | 241.88 | 241.96 | 240.50 | 240.79 | 3,368,901 | -0.13(-0.05%) |
Dec 19, 2017 | 242.12 | 242.12 | 240.85 | 240.91 | 5,795,765 | -0.95(-0.39%) |
Dec 18, 2017 | 241.73 | 242.20 | 241.65 | 241.87 | 6,331,571 | +1.50(+0.62%) |
Dec 15, 2017 | 239.40 | 240.78 | 239.32 | 240.37 | 8,594,388 | +2.01(+0.84%) |
Dec 14, 2017 | 239.60 | 239.73 | 238.28 | 238.36 | 6,731,688 | -0.93(-0.39%) |
Dec 13, 2017 | 239.58 | 240.03 | 239.23 | 239.28 | 3,799,643 | -0.05(-0.02%) |
Dec 12, 2017 | 239.71 | 239.82 | 238.95 | 239.34 | 3,783,169 | +0.36(+0.15%) |
Dec 11, 2017 | 238.97 | 238.98 | 238.18 | 238.97 | 3,884,680 | +0.82(+0.34%) |
Dec 08, 2017 | 238.12 | 238.22 | 237.49 | 238.15 | 2,946,598 | +1.29(+0.55%) |
Dec 07, 2017 | 236.01 | 237.21 | 235.90 | 236.86 | 5,523,957 | +0.71(+0.30%) |
Dec 06, 2017 | 236.25 | 236.59 | 235.75 | 236.15 | 2,578,006 | +0.00(+0.00%) |
Dec 05, 2017 | 237.39 | 237.86 | 235.96 | 3,266,780 | +0.00(+0.00%) | |
Dec 04, 2017 | 238.89 | 239.00 | 236.95 | 236.98 | 5,881,218 | -0.25(-0.10%) |