Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 234.75 | 237.10 | 232.99 | 233.08 | 1,230,864 | -0.67(-0.29%) |
Feb 27, 2018 | 237.22 | 240.68 | 233.48 | 233.75 | 606,425 | -3.03(-1.28%) |
Feb 26, 2018 | 237.65 | 238.31 | 234.93 | 236.78 | 851,858 | +1.02(+0.43%) |
Feb 23, 2018 | 234.55 | 235.94 | 231.03 | 235.76 | 565,636 | +1.95(+0.83%) |
Feb 22, 2018 | 232.88 | 233.81 | 578,388 | -6.52(-2.71%) | ||
Feb 21, 2018 | 236.49 | 245.49 | 235.83 | 240.33 | 956,375 | +4.23(+1.79%) |
Feb 20, 2018 | 235.41 | 239.44 | 232.21 | 236.10 | 881,876 | +0.36(+0.15%) |
Feb 16, 2018 | 235.74 | 235.74 | 235.74 | 0 | +9.15(+4.04%) | |
Feb 15, 2018 | 216.54 | 226.67 | 216.54 | 226.59 | 1,178,474 | +12.41(+5.80%) |
Feb 14, 2018 | 209.98 | 215.12 | 209.70 | 214.18 | 553,804 | +3.50(+1.66%) |
Feb 13, 2018 | 211.41 | 210.68 | 834,421 | +2.24(+1.08%) | ||
Feb 12, 2018 | 205.24 | 210.66 | 202.39 | 208.44 | 494,590 | +4.10(+2.01%) |
Feb 09, 2018 | 201.95 | 206.10 | 197.46 | 204.34 | 563,088 | +4.38(+2.19%) |
Feb 08, 2018 | 208.19 | 209.58 | 199.91 | 199.95 | 372,816 | -8.38(-4.02%) |
Feb 07, 2018 | 201.99 | 211.54 | 201.76 | 208.34 | 411,023 | +6.34(+3.14%) |
Feb 06, 2018 | 197.93 | 203.72 | 196.71 | 201.99 | 624,696 | -3.65(-1.77%) |
Feb 05, 2018 | 214.41 | 214.76 | 200.54 | 205.64 | 466,521 | -10.64(-4.92%) |
Feb 02, 2018 | 216.22 | 217.71 | 213.98 | 216.28 | 580,179 | +2.04(+0.95%) |
Feb 01, 2018 | 210.83 | 216.23 | 210.83 | 214.24 | 343,757 | +3.49(+1.65%) |
Jan 31, 2018 | 218.44 | 218.44 | 210.63 | 210.75 | 625,860 | -6.43(-2.96%) |
Jan 30, 2018 | 219.09 | 219.09 | 214.69 | 217.18 | 771,313 | -2.58(-1.17%) |
Jan 29, 2018 | 219.29 | 221.26 | 218.87 | 219.76 | 543,586 | -0.05(-0.02%) |
Jan 26, 2018 | 214.50 | 220.16 | 212.05 | 219.82 | 445,466 | +5.78(+2.70%) |
Jan 25, 2018 | 211.59 | 215.29 | 211.42 | 214.04 | 331,362 | +2.76(+1.31%) |
Jan 24, 2018 | 208.49 | 212.52 | 208.49 | 211.28 | 428,257 | +2.75(+1.32%) |
Jan 23, 2018 | 212.33 | 212.33 | 207.97 | 208.53 | 367,496 | -3.41(-1.61%) |
Jan 22, 2018 | 214.26 | 214.50 | 210.41 | 211.94 | 250,924 | -2.88(-1.34%) |
Jan 19, 2018 | 211.13 | 215.79 | 210.11 | 214.81 | 529,348 | +4.65(+2.21%) |
Jan 18, 2018 | 211.08 | 211.35 | 209.66 | 210.17 | 369,576 | -0.32(-0.15%) |
Jan 17, 2018 | 210.30 | 210.73 | 208.96 | 210.49 | 481,663 | +1.85(+0.89%) |
Jan 16, 2018 | 219.68 | 220.36 | 208.50 | 208.63 | 704,966 | -10.90(-4.96%) |
Jan 12, 2018 | 219.53 | 219.53 | 219.53 | 0 | +7.24(+3.41%) | |
Jan 11, 2018 | 210.73 | 212.82 | 209.63 | 212.29 | 543,263 | +1.72(+0.82%) |
Jan 10, 2018 | 210.56 | 822,622 | -1.66(-0.78%) | |||
Jan 09, 2018 | 209.99 | 213.05 | 209.69 | 212.22 | 578,838 | +2.80(+1.34%) |
Jan 08, 2018 | 207.26 | 209.95 | 206.16 | 209.42 | 397,906 | +2.03(+0.98%) |
Jan 05, 2018 | 206.99 | 208.88 | 206.40 | 207.39 | 642,620 | +0.97(+0.47%) |
Jan 04, 2018 | 204.50 | 207.15 | 203.54 | 206.42 | 759,205 | +2.90(+1.43%) |
Jan 03, 2018 | 203.19 | 204.26 | 200.88 | 203.52 | 1,249,323 | +1.22(+0.61%) |
Jan 02, 2018 | 208.91 | 208.91 | 200.31 | 202.30 | 10,174,279 | -6.82(-3.26%) |
Dec 29, 2017 | 209.12 | 209.12 | 209.12 | 0 | -3.33(-1.57%) | |
Dec 28, 2017 | 211.93 | 212.71 | 210.03 | 212.45 | 150,635 | +1.65(+0.78%) |
Dec 27, 2017 | 210.47 | 211.50 | 210.11 | 210.80 | 132,561 | +0.70(+0.33%) |
Dec 26, 2017 | 210.32 | 211.85 | 209.83 | 210.09 | 79,659 | -0.57(-0.27%) |
Dec 22, 2017 | 209.56 | 211.16 | 207.74 | 210.66 | 273,100 | +1.83(+0.87%) |
Dec 21, 2017 | 211.48 | 211.48 | 207.28 | 208.84 | 225,417 | -2.34(-1.11%) |
Dec 20, 2017 | 213.13 | 213.13 | 207.13 | 211.18 | 601,968 | +0.02(+0.01%) |
Dec 19, 2017 | 211.48 | 213.10 | 210.36 | 211.16 | 357,626 | -0.53(-0.25%) |
Dec 18, 2017 | 212.53 | 214.12 | 209.83 | 211.69 | 302,220 | -0.20(-0.10%) |
Dec 15, 2017 | 208.34 | 212.91 | 207.74 | 211.90 | 609,536 | +4.39(+2.12%) |
Dec 14, 2017 | 208.49 | 210.31 | 206.73 | 207.50 | 237,657 | -1.07(-0.51%) |
Dec 13, 2017 | 207.95 | 211.05 | 207.24 | 208.58 | 528,469 | +1.38(+0.66%) |
Dec 12, 2017 | 207.88 | 209.02 | 206.94 | 207.20 | 240,792 | -0.50(-0.24%) |
Dec 11, 2017 | 210.32 | 210.49 | 207.28 | 207.70 | 208,859 | -2.58(-1.23%) |
Dec 08, 2017 | 209.82 | 211.14 | 208.90 | 210.28 | 436,638 | +1.02(+0.49%) |
Dec 07, 2017 | 207.23 | 209.80 | 207.06 | 209.26 | 229,340 | +1.96(+0.95%) |
Dec 06, 2017 | 206.59 | 208.35 | 206.47 | 207.30 | 406,739 | +0.76(+0.37%) |
Dec 05, 2017 | 208.38 | 209.38 | 206.46 | 206.54 | 252,384 | -1.35(-0.65%) |
Dec 04, 2017 | 211.12 | 211.55 | 207.01 | 207.88 | 237,193 | -1.49(-0.71%) |