Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 234.69 | 237.04 | 232.93 | 233.02 | 1,231,170 | -0.67(-0.29%) |
Feb 27, 2018 | 237.16 | 240.62 | 233.42 | 233.69 | 606,576 | -3.03(-1.28%) |
Feb 26, 2018 | 237.59 | 238.25 | 234.87 | 236.72 | 852,070 | +1.02(+0.43%) |
Feb 23, 2018 | 234.49 | 235.88 | 230.97 | 235.70 | 565,777 | +1.95(+0.83%) |
Feb 22, 2018 | 232.83 | 233.75 | 578,532 | -6.52(-2.71%) | ||
Feb 21, 2018 | 236.43 | 245.43 | 235.77 | 240.27 | 956,612 | +4.23(+1.79%) |
Feb 20, 2018 | 235.35 | 239.38 | 232.16 | 236.04 | 882,095 | +0.36(+0.15%) |
Feb 16, 2018 | 235.68 | 235.68 | 235.68 | 0 | +9.14(+4.04%) | |
Feb 15, 2018 | 216.48 | 226.61 | 216.48 | 226.53 | 1,178,767 | +12.41(+5.80%) |
Feb 14, 2018 | 209.93 | 215.07 | 209.65 | 214.12 | 553,942 | +3.50(+1.66%) |
Feb 13, 2018 | 211.36 | 210.63 | 834,629 | +2.24(+1.08%) | ||
Feb 12, 2018 | 205.19 | 210.61 | 202.34 | 208.38 | 494,713 | +4.10(+2.01%) |
Feb 09, 2018 | 201.90 | 206.05 | 197.41 | 204.29 | 563,228 | +4.38(+2.19%) |
Feb 08, 2018 | 208.13 | 209.53 | 199.86 | 199.90 | 372,909 | -8.38(-4.02%) |
Feb 07, 2018 | 201.94 | 211.49 | 201.71 | 208.29 | 411,125 | +6.34(+3.14%) |
Feb 06, 2018 | 197.88 | 203.67 | 196.66 | 201.94 | 624,852 | -3.65(-1.77%) |
Feb 05, 2018 | 214.36 | 214.70 | 200.49 | 205.59 | 466,637 | -10.63(-4.92%) |
Feb 02, 2018 | 216.16 | 217.65 | 213.93 | 216.22 | 580,323 | +2.04(+0.95%) |
Feb 01, 2018 | 210.78 | 216.18 | 210.78 | 214.19 | 343,843 | +3.49(+1.65%) |
Jan 31, 2018 | 218.38 | 218.38 | 210.57 | 210.70 | 626,015 | -6.43(-2.96%) |
Jan 30, 2018 | 219.04 | 219.04 | 214.64 | 217.13 | 771,505 | -2.58(-1.17%) |
Jan 29, 2018 | 219.24 | 221.20 | 218.81 | 219.71 | 543,721 | -0.05(-0.02%) |
Jan 26, 2018 | 214.45 | 220.11 | 211.99 | 219.76 | 445,577 | +5.77(+2.70%) |
Jan 25, 2018 | 211.53 | 215.24 | 211.37 | 213.99 | 331,445 | +2.76(+1.31%) |
Jan 24, 2018 | 208.44 | 212.46 | 208.44 | 211.23 | 428,363 | +2.75(+1.32%) |
Jan 23, 2018 | 212.28 | 212.28 | 207.92 | 208.48 | 367,588 | -3.41(-1.61%) |
Jan 22, 2018 | 214.20 | 214.44 | 210.36 | 211.89 | 250,986 | -2.87(-1.34%) |
Jan 19, 2018 | 211.08 | 215.74 | 210.06 | 214.76 | 529,480 | +4.65(+2.21%) |
Jan 18, 2018 | 211.03 | 211.29 | 209.61 | 210.11 | 369,668 | -0.32(-0.15%) |
Jan 17, 2018 | 210.25 | 210.68 | 208.91 | 210.43 | 481,782 | +1.85(+0.89%) |
Jan 16, 2018 | 219.62 | 220.31 | 208.45 | 208.58 | 705,141 | -10.89(-4.96%) |
Jan 12, 2018 | 219.47 | 219.47 | 219.47 | 0 | +7.24(+3.41%) | |
Jan 11, 2018 | 210.68 | 212.77 | 209.58 | 212.23 | 543,398 | +1.72(+0.82%) |
Jan 10, 2018 | 210.51 | 822,826 | -1.66(-0.78%) | |||
Jan 09, 2018 | 209.94 | 213.00 | 209.63 | 212.17 | 578,981 | +2.80(+1.34%) |
Jan 08, 2018 | 207.20 | 209.90 | 206.11 | 209.37 | 398,005 | +2.03(+0.98%) |
Jan 05, 2018 | 206.94 | 208.83 | 206.35 | 207.34 | 642,779 | +0.97(+0.47%) |
Jan 04, 2018 | 204.45 | 207.10 | 203.49 | 206.37 | 759,393 | +2.90(+1.43%) |
Jan 03, 2018 | 203.14 | 204.21 | 200.84 | 203.47 | 1,249,634 | +1.22(+0.61%) |
Jan 02, 2018 | 208.85 | 208.85 | 200.26 | 202.25 | 10,176,809 | -6.82(-3.26%) |
Dec 29, 2017 | 209.07 | 209.07 | 209.07 | 0 | -3.33(-1.57%) | |
Dec 28, 2017 | 211.88 | 212.66 | 209.98 | 212.39 | 150,672 | +1.65(+0.78%) |
Dec 27, 2017 | 210.41 | 211.45 | 210.06 | 210.74 | 132,594 | +0.70(+0.33%) |
Dec 26, 2017 | 210.27 | 211.80 | 209.78 | 210.04 | 79,679 | -0.57(-0.27%) |
Dec 22, 2017 | 209.51 | 211.11 | 207.68 | 210.61 | 273,168 | +1.83(+0.88%) |
Dec 21, 2017 | 211.43 | 211.43 | 207.23 | 208.78 | 225,473 | -2.34(-1.11%) |
Dec 20, 2017 | 213.08 | 213.08 | 207.08 | 211.12 | 602,118 | +0.02(+0.01%) |
Dec 19, 2017 | 211.43 | 213.05 | 210.30 | 211.11 | 357,715 | -0.53(-0.25%) |
Dec 18, 2017 | 212.48 | 214.07 | 209.78 | 211.64 | 302,295 | -0.20(-0.10%) |
Dec 15, 2017 | 208.29 | 212.85 | 207.68 | 211.84 | 609,687 | +4.39(+2.12%) |
Dec 14, 2017 | 208.44 | 210.26 | 206.68 | 207.45 | 237,716 | -1.07(-0.52%) |
Dec 13, 2017 | 207.90 | 211.00 | 207.19 | 208.53 | 528,601 | +1.38(+0.66%) |
Dec 12, 2017 | 207.82 | 208.97 | 206.88 | 207.15 | 240,852 | -0.50(-0.24%) |
Dec 11, 2017 | 210.27 | 210.44 | 207.23 | 207.65 | 208,911 | -2.58(-1.23%) |
Dec 08, 2017 | 209.77 | 211.09 | 208.85 | 210.23 | 436,746 | +1.02(+0.49%) |
Dec 07, 2017 | 207.18 | 209.75 | 207.00 | 209.21 | 229,397 | +1.96(+0.95%) |
Dec 06, 2017 | 206.54 | 208.29 | 206.42 | 207.25 | 406,840 | +0.76(+0.37%) |
Dec 05, 2017 | 208.33 | 209.32 | 206.41 | 206.49 | 252,447 | -1.35(-0.65%) |
Dec 04, 2017 | 211.06 | 211.50 | 206.96 | 207.83 | 237,252 | -1.49(-0.71%) |