Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 248.65 | 249.09 | 244.70 | 244.71 | 5,529,879 | -2.81(-1.14%) |
Feb 27, 2018 | 250.85 | 251.59 | 247.46 | 247.52 | 6,821,219 | -3.12(-1.24%) |
Feb 26, 2018 | 248.85 | 250.73 | 248.28 | 250.64 | 4,248,472 | +2.90(+1.17%) |
Feb 23, 2018 | 245.17 | 247.75 | 244.66 | 247.74 | 7,394,313 | +3.89(+1.60%) |
Feb 22, 2018 | 243.18 | 243.84 | 6,192,357 | +0.33(+0.14%) | ||
Feb 21, 2018 | 245.21 | 247.75 | 243.49 | 243.51 | 9,121,665 | -1.26(-0.52%) |
Feb 20, 2018 | 245.34 | 246.50 | 243.98 | 244.77 | 6,229,670 | -1.50(-0.61%) |
Feb 16, 2018 | 246.28 | 246.28 | 246.28 | 0 | +0.06(+0.03%) | |
Feb 15, 2018 | 246.22 | 243.28 | 246.21 | 6,100,526 | +3.02(+1.24%) | |
Feb 14, 2018 | 238.46 | 243.49 | 238.34 | 243.20 | 7,126,678 | +3.30(+1.38%) |
Feb 13, 2018 | 240.43 | 239.89 | 4,702,751 | +0.70(+0.29%) | ||
Feb 12, 2018 | 237.84 | 240.76 | 236.19 | 239.19 | 7,595,148 | +3.14(+1.33%) |
Feb 09, 2018 | 235.25 | 237.73 | 228.08 | 236.05 | 16,845,054 | +3.63(+1.56%) |
Feb 08, 2018 | 241.67 | 241.83 | 232.28 | 232.43 | 10,578,000 | -8.93(-3.70%) |
Feb 07, 2018 | 242.13 | 245.62 | 241.35 | 241.35 | 10,387,943 | -1.50(-0.62%) |
Feb 06, 2018 | 234.45 | 243.19 | 233.29 | 242.85 | 17,963,462 | +1.48(+0.61%) |
Feb 05, 2018 | 246.60 | 248.60 | 237.40 | 241.37 | 16,380,807 | -7.09(-2.85%) |
Feb 02, 2018 | 252.55 | 252.72 | 248.38 | 248.46 | 7,655,978 | -5.60(-2.21%) |
Feb 01, 2018 | 253.50 | 255.29 | 253.15 | 254.06 | 5,087,027 | -0.32(-0.13%) |
Jan 31, 2018 | 254.97 | 255.51 | 253.14 | 254.39 | 7,809,995 | +0.45(+0.18%) |
Jan 30, 2018 | 254.83 | 255.24 | 254.60 | 253.94 | 8,292,607 | -2.77(-1.08%) |
Jan 29, 2018 | 257.93 | 258.33 | 256.60 | 256.71 | 5,468,053 | -1.71(-0.66%) |
Jan 26, 2018 | 256.36 | 258.45 | 256.10 | 258.43 | 3,775,049 | +2.96(+1.16%) |
Jan 25, 2018 | 256.24 | 256.36 | 254.70 | 255.46 | 4,483,816 | +0.10(+0.04%) |
Jan 24, 2018 | 256.16 | 256.76 | 254.19 | 255.36 | 5,751,761 | -0.13(-0.05%) |
Jan 23, 2018 | 254.99 | 255.78 | 254.68 | 255.50 | 3,944,125 | +0.59(+0.23%) |
Jan 22, 2018 | 252.65 | 254.93 | 252.63 | 254.91 | 5,025,810 | +2.01(+0.79%) |
Jan 19, 2018 | 252.36 | 252.90 | 251.76 | 252.90 | 4,776,520 | +1.10(+0.44%) |
Jan 18, 2018 | 252.08 | 252.47 | 251.24 | 251.80 | 3,868,852 | -0.38(-0.15%) |
Jan 17, 2018 | 250.72 | 252.56 | 249.99 | 252.18 | 5,239,900 | +2.49(+1.00%) |
Jan 16, 2018 | 251.93 | 252.55 | 249.06 | 249.69 | 7,302,002 | -0.91(-0.36%) |
Jan 12, 2018 | 250.59 | 250.59 | 250.59 | 0 | +1.63(+0.65%) | |
Jan 11, 2018 | 247.79 | 249.00 | 247.62 | 248.96 | 3,509,611 | +1.75(+0.71%) |
Jan 10, 2018 | 247.49 | 247.21 | 4,397,092 | -0.39(-0.16%) | ||
Jan 09, 2018 | 247.49 | 248.22 | 247.20 | 247.60 | 3,518,406 | +0.56(+0.23%) |
Jan 08, 2018 | 246.53 | 247.19 | 246.19 | 247.04 | 3,219,035 | +0.55(+0.22%) |
Jan 05, 2018 | 245.79 | 246.70 | 245.28 | 246.49 | 4,636,141 | +1.55(+0.63%) |
Jan 04, 2018 | 244.61 | 245.45 | 244.50 | 244.94 | 3,791,888 | +1.06(+0.43%) |
Jan 03, 2018 | 242.66 | 244.07 | 242.57 | 243.89 | 4,208,711 | +1.41(+0.58%) |
Jan 02, 2018 | 241.58 | 242.48 | 241.16 | 242.48 | 9,545,070 | +1.79(+0.74%) |
Dec 29, 2017 | 240.69 | 240.69 | 240.69 | 0 | -0.84(-0.35%) | |
Dec 28, 2017 | 241.54 | 241.61 | 241.19 | 241.53 | 2,919,658 | +0.45(+0.19%) |
Dec 27, 2017 | 241.09 | 241.43 | 240.83 | 241.08 | 3,707,315 | +0.15(+0.06%) |
Dec 26, 2017 | 240.86 | 241.16 | 240.69 | 240.93 | 3,127,797 | -0.30(-0.13%) |
Dec 22, 2017 | 241.32 | 241.36 | 240.70 | 241.24 | 5,112,809 | -0.06(-0.03%) |
Dec 21, 2017 | 241.43 | 242.02 | 241.07 | 241.30 | 4,340,633 | +0.48(+0.20%) |
Dec 20, 2017 | 241.91 | 241.99 | 240.53 | 240.81 | 3,368,509 | -0.13(-0.05%) |
Dec 19, 2017 | 242.15 | 242.15 | 240.88 | 240.94 | 5,795,091 | -0.95(-0.39%) |
Dec 18, 2017 | 241.75 | 242.23 | 241.68 | 241.90 | 6,330,835 | +1.50(+0.62%) |
Dec 15, 2017 | 239.43 | 240.81 | 239.35 | 240.40 | 8,593,389 | +2.01(+0.84%) |
Dec 14, 2017 | 239.63 | 239.76 | 238.31 | 238.39 | 6,730,905 | -0.93(-0.39%) |
Dec 13, 2017 | 239.61 | 240.06 | 239.26 | 239.31 | 3,799,202 | -0.05(-0.02%) |
Dec 12, 2017 | 239.74 | 239.85 | 238.97 | 239.37 | 3,782,729 | +0.37(+0.15%) |
Dec 11, 2017 | 239.00 | 239.01 | 238.21 | 239.00 | 3,884,228 | +0.82(+0.34%) |
Dec 08, 2017 | 238.15 | 238.24 | 237.52 | 238.18 | 2,946,256 | +1.29(+0.55%) |
Dec 07, 2017 | 236.04 | 237.24 | 235.93 | 236.89 | 5,523,315 | +0.71(+0.30%) |
Dec 06, 2017 | 236.28 | 236.62 | 235.78 | 236.18 | 2,577,706 | +0.00(+0.00%) |
Dec 05, 2017 | 237.41 | 237.89 | 235.99 | 3,266,400 | +0.00(+0.00%) | |
Dec 04, 2017 | 238.92 | 239.03 | 236.98 | 237.00 | 5,880,534 | -0.25(-0.11%) |