Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 247.75 | 248.21 | 243.81 | 244.13 | 135,427,856 | -2.50(-1.01%) |
Feb 27, 2018 | 249.93 | 250.66 | 246.56 | 246.63 | 109,555,968 | -3.12(-1.25%) |
Feb 26, 2018 | 247.97 | 249.84 | 247.37 | 249.75 | 96,077,856 | +2.87(+1.16%) |
Feb 23, 2018 | 244.25 | 246.88 | 243.80 | 246.88 | 103,224,368 | +3.87(+1.59%) |
Feb 22, 2018 | 242.32 | 243.00 | 122,826,496 | +0.31(+0.13%) | ||
Feb 21, 2018 | 244.35 | 246.88 | 242.59 | 242.69 | 109,614,760 | -1.21(-0.50%) |
Feb 20, 2018 | 244.47 | 245.64 | 243.09 | 243.90 | 95,266,560 | -1.54(-0.63%) |
Feb 16, 2018 | 245.44 | 245.44 | 245.44 | 0 | +0.07(+0.03%) | |
Feb 15, 2018 | 244.06 | 245.38 | 242.42 | 245.37 | 122,890,072 | +3.09(+1.28%) |
Feb 14, 2018 | 237.53 | 242.65 | 237.52 | 242.28 | 134,179,960 | +3.23(+1.35%) |
Feb 13, 2018 | 237.23 | 239.61 | 236.63 | 239.05 | 90,286,624 | +0.59(+0.25%) |
Feb 12, 2018 | 237.10 | 239.96 | 235.15 | 238.46 | 159,764,176 | +3.45(+1.47%) |
Feb 09, 2018 | 234.38 | 236.90 | 227.30 | 235.01 | 315,532,800 | +3.48(+1.50%) |
Feb 08, 2018 | 240.86 | 241.00 | 231.49 | 231.53 | 273,741,024 | -9.02(-3.75%) |
Feb 07, 2018 | 241.30 | 244.76 | 240.47 | 240.55 | 185,683,376 | -1.31(-0.54%) |
Feb 06, 2018 | 233.60 | 242.38 | 232.51 | 241.86 | 394,494,784 | +1.37(+0.57%) |
Feb 05, 2018 | 245.75 | 247.74 | 236.63 | 240.50 | 326,414,944 | -7.05(-2.85%) |
Feb 02, 2018 | 251.70 | 251.84 | 247.51 | 247.54 | 192,697,488 | -5.51(-2.18%) |
Feb 01, 2018 | 252.59 | 254.38 | 252.24 | 253.05 | 100,100,736 | -0.29(-0.11%) |
Jan 31, 2018 | 254.09 | 254.60 | 252.24 | 253.34 | 132,218,320 | +0.13(+0.05%) |
Jan 30, 2018 | 253.97 | 255.89 | 253.74 | 253.21 | 146,464,208 | -2.62(-1.03%) |
Jan 29, 2018 | 256.96 | 257.41 | 255.68 | 255.84 | 100,158,592 | -1.71(-0.66%) |
Jan 26, 2018 | 255.45 | 257.59 | 255.19 | 257.55 | 119,889,440 | +2.95(+1.16%) |
Jan 25, 2018 | 255.37 | 255.47 | 253.79 | 254.60 | 93,968,272 | +0.11(+0.04%) |
Jan 24, 2018 | 255.25 | 255.86 | 253.29 | 254.49 | 149,950,000 | -0.10(-0.04%) |
Jan 23, 2018 | 254.09 | 254.89 | 253.76 | 254.59 | 107,933,352 | +0.54(+0.21%) |
Jan 22, 2018 | 251.78 | 254.05 | 251.74 | 254.05 | 101,511,752 | +2.05(+0.81%) |
Jan 19, 2018 | 251.45 | 252.00 | 250.86 | 252.00 | 156,806,592 | +1.14(+0.45%) |
Jan 18, 2018 | 251.16 | 251.60 | 250.36 | 250.86 | 112,014,048 | -0.42(-0.17%) |
Jan 17, 2018 | 249.86 | 251.68 | 248.91 | 251.28 | 125,744,864 | +2.37(+0.95%) |
Jan 16, 2018 | 251.05 | 251.68 | 248.20 | 248.91 | 118,419,640 | -0.85(-0.34%) |
Jan 12, 2018 | 249.76 | 249.76 | 249.76 | 0 | +1.62(+0.65%) | |
Jan 11, 2018 | 246.91 | 248.15 | 246.74 | 248.15 | 69,307,904 | +1.80(+0.73%) |
Jan 10, 2018 | 246.62 | 246.35 | 77,317,360 | -0.38(-0.15%) | ||
Jan 09, 2018 | 246.60 | 247.36 | 246.31 | 246.73 | 63,638,596 | +0.56(+0.23%) |
Jan 08, 2018 | 245.62 | 246.33 | 245.32 | 246.17 | 63,741,356 | +0.45(+0.18%) |
Jan 05, 2018 | 244.90 | 245.84 | 244.40 | 245.72 | 92,939,992 | +1.63(+0.67%) |
Jan 04, 2018 | 243.72 | 244.59 | 243.13 | 244.09 | 89,641,384 | +1.02(+0.42%) |
Jan 03, 2018 | 241.71 | 243.22 | 241.71 | 243.07 | 99,501,344 | +1.53(+0.63%) |
Jan 02, 2018 | 240.70 | 241.58 | 240.31 | 241.54 | 96,286,000 | +1.72(+0.72%) |
Dec 29, 2017 | 239.82 | 239.82 | 239.82 | 0 | -0.91(-0.38%) | |
Dec 28, 2017 | 240.75 | 240.76 | 240.35 | 240.73 | 50,151,676 | +0.49(+0.21%) |
Dec 27, 2017 | 240.29 | 240.61 | 239.99 | 240.24 | 64,221,212 | +0.12(+0.05%) |
Dec 26, 2017 | 239.99 | 240.34 | 239.85 | 240.12 | 50,323,680 | -0.29(-0.12%) |
Dec 22, 2017 | 240.49 | 240.52 | 239.86 | 240.41 | 87,595,400 | -0.06(-0.03%) |
Dec 21, 2017 | 240.62 | 241.19 | 240.22 | 240.47 | 73,405,672 | +0.50(+0.21%) |
Dec 20, 2017 | 241.09 | 241.15 | 239.67 | 239.98 | 85,354,384 | -0.13(-0.05%) |
Dec 19, 2017 | 241.28 | 241.32 | 240.03 | 240.10 | 90,610,656 | -0.93(-0.38%) |
Dec 18, 2017 | 240.94 | 241.39 | 240.83 | 241.03 | 92,856,816 | +1.52(+0.63%) |
Dec 15, 2017 | 238.56 | 239.99 | 238.50 | 239.51 | 160,912,800 | +1.98(+0.83%) |
Dec 14, 2017 | 238.81 | 238.93 | 237.48 | 237.53 | 112,065,384 | -0.97(-0.41%) |
Dec 13, 2017 | 238.78 | 239.23 | 238.42 | 238.51 | 115,029,912 | -0.03(-0.01%) |
Dec 12, 2017 | 238.53 | 239.01 | 238.14 | 238.53 | 95,202,560 | +0.42(+0.18%) |
Dec 11, 2017 | 238.11 | 238.18 | 237.37 | 238.11 | 92,829,520 | +0.72(+0.30%) |
Dec 08, 2017 | 237.40 | 237.41 | 236.07 | 237.40 | 85,630,712 | +1.29(+0.55%) |
Dec 07, 2017 | 236.11 | 236.43 | 235.10 | 236.11 | 86,243,984 | +0.74(+0.32%) |
Dec 06, 2017 | 235.52 | 235.81 | 234.97 | 235.37 | 84,762,216 | +0.04(+0.02%) |
Dec 05, 2017 | 235.32 | 237.07 | 235.19 | 235.32 | 87,182,088 | -0.85(-0.36%) |
Dec 04, 2017 | 238.11 | 238.20 | 236.13 | 236.17 | 105,076,976 | -0.29(-0.12%) |