Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 168.50 | 169.75 | 162.85 | 163.05 | 220,927 | -4.95(-2.95%) |
Feb 27, 2018 | 168.95 | 169.75 | 165.20 | 168.00 | 176,831 | -1.30(-0.77%) |
Feb 26, 2018 | 170.10 | 172.15 | 167.65 | 169.30 | 136,596 | -0.75(-0.44%) |
Feb 23, 2018 | 167.00 | 171.65 | 167.00 | 170.05 | 220,516 | +3.15(+1.89%) |
Feb 22, 2018 | 166.40 | 166.90 | 635,391 | -26.35(-13.64%) | ||
Feb 21, 2018 | 194.05 | 198.75 | 192.90 | 193.25 | 156,830 | +0.00(+0.00%) |
Feb 20, 2018 | 199.45 | 199.85 | 192.80 | 193.25 | 173,400 | -7.45(-3.71%) |
Feb 16, 2018 | 200.70 | 200.70 | 200.70 | 0 | +0.65(+0.32%) | |
Feb 15, 2018 | 193.00 | 201.70 | 192.78 | 200.05 | 245,586 | +8.30(+4.33%) |
Feb 14, 2018 | 187.55 | 192.60 | 186.40 | 191.75 | 113,423 | +4.00(+2.13%) |
Feb 13, 2018 | 187.25 | 189.80 | 184.60 | 187.75 | 109,510 | -0.75(-0.40%) |
Feb 12, 2018 | 182.05 | 189.55 | 181.55 | 188.50 | 143,133 | +7.15(+3.94%) |
Feb 09, 2018 | 181.45 | 182.80 | 179.45 | 181.35 | 149,198 | +1.60(+0.89%) |
Feb 08, 2018 | 184.80 | 184.80 | 179.70 | 179.75 | 165,259 | +1.80(+1.01%) |
Feb 07, 2018 | 182.45 | 182.45 | 177.45 | 177.95 | 119,804 | -4.50(-2.47%) |
Feb 06, 2018 | 179.40 | 184.25 | 175.30 | 182.45 | 168,489 | +1.10(+0.61%) |
Feb 05, 2018 | 184.95 | 186.10 | 179.05 | 181.35 | 90,880 | -3.95(-2.13%) |
Feb 02, 2018 | 189.40 | 189.55 | 184.00 | 185.30 | 141,576 | -5.60(-2.93%) |
Feb 01, 2018 | 190.15 | 191.42 | 188.00 | 190.90 | 68,300 | +1.05(+0.55%) |
Jan 31, 2018 | 191.25 | 191.95 | 188.60 | 189.85 | 100,840 | -0.45(-0.24%) |
Jan 30, 2018 | 191.20 | 191.20 | 190.30 | 190.30 | 85,692 | -1.15(-0.60%) |
Jan 29, 2018 | 189.65 | 192.15 | 189.05 | 191.45 | 138,912 | +1.80(+0.95%) |
Jan 26, 2018 | 186.30 | 189.95 | 186.30 | 189.65 | 164,211 | +3.65(+1.96%) |
Jan 25, 2018 | 188.35 | 188.80 | 185.05 | 186.00 | 134,675 | -2.40(-1.27%) |
Jan 24, 2018 | 190.80 | 191.05 | 187.70 | 188.40 | 93,705 | -2.15(-1.13%) |
Jan 23, 2018 | 187.50 | 192.85 | 185.65 | 190.55 | 170,459 | +2.45(+1.30%) |
Jan 22, 2018 | 188.00 | 189.10 | 187.00 | 188.10 | 71,439 | -0.80(-0.42%) |
Jan 19, 2018 | 188.45 | 190.10 | 187.70 | 188.90 | 139,163 | +0.05(+0.03%) |
Jan 18, 2018 | 190.90 | 191.90 | 187.90 | 188.85 | 114,942 | -2.25(-1.18%) |
Jan 17, 2018 | 190.15 | 192.75 | 189.05 | 191.10 | 111,948 | +0.90(+0.47%) |
Jan 16, 2018 | 191.00 | 193.35 | 190.00 | 190.20 | 94,685 | -0.30(-0.16%) |
Jan 12, 2018 | 190.50 | 190.50 | 190.50 | 0 | -2.15(-1.12%) | |
Jan 11, 2018 | 193.70 | 195.00 | 190.55 | 192.65 | 95,083 | -1.10(-0.57%) |
Jan 10, 2018 | 192.40 | 193.95 | 189.95 | 193.75 | 112,232 | +1.95(+1.02%) |
Jan 09, 2018 | 187.50 | 193.00 | 187.40 | 191.80 | 128,866 | +3.80(+2.02%) |
Jan 08, 2018 | 188.55 | 184.64 | 188.00 | 135,638 | +0.65(+0.35%) | |
Jan 05, 2018 | 187.45 | 188.35 | 185.65 | 187.35 | 105,538 | -0.55(-0.29%) |
Jan 04, 2018 | 187.45 | 189.20 | 186.50 | 187.90 | 111,807 | +0.95(+0.51%) |
Jan 03, 2018 | 190.05 | 191.65 | 186.65 | 186.95 | 98,636 | -3.05(-1.61%) |
Jan 02, 2018 | 190.00 | 190.00 | 189.15 | 190.00 | 191,449 | -1.10(-0.58%) |
Dec 29, 2017 | 191.10 | 191.10 | 191.10 | 0 | +0.20(+0.10%) | |
Dec 28, 2017 | 195.65 | 195.65 | 190.70 | 190.90 | 154,188 | -3.70(-1.90%) |
Dec 27, 2017 | 195.40 | 197.05 | 193.25 | 194.60 | 116,480 | +0.10(+0.05%) |
Dec 26, 2017 | 192.10 | 196.90 | 191.81 | 194.50 | 112,873 | +3.20(+1.67%) |
Dec 22, 2017 | 192.20 | 193.80 | 191.20 | 191.30 | 131,190 | +0.40(+0.21%) |
Dec 21, 2017 | 190.00 | 193.20 | 189.22 | 190.90 | 199,551 | +1.80(+0.95%) |
Dec 20, 2017 | 187.90 | 191.00 | 186.70 | 189.10 | 208,854 | +2.35(+1.26%) |
Dec 19, 2017 | 190.75 | 190.75 | 185.50 | 186.75 | 239,285 | -2.85(-1.50%) |
Dec 18, 2017 | 191.30 | 193.70 | 188.45 | 189.60 | 258,235 | +2.15(+1.15%) |
Dec 15, 2017 | 184.80 | 188.70 | 184.80 | 187.45 | 239,325 | +2.45(+1.32%) |
Dec 14, 2017 | 184.55 | 187.50 | 183.57 | 185.00 | 177,816 | +0.10(+0.05%) |
Dec 13, 2017 | 186.75 | 189.65 | 184.65 | 184.90 | 175,225 | -1.85(-0.99%) |
Dec 12, 2017 | 193.00 | 193.65 | 186.75 | 186.75 | 176,442 | -6.25(-3.24%) |
Dec 11, 2017 | 193.70 | 194.15 | 190.05 | 193.00 | 110,444 | -1.00(-0.52%) |
Dec 08, 2017 | 190.20 | 194.30 | 188.25 | 194.00 | 178,120 | +0.00(+0.00%) |
Dec 07, 2017 | 188.10 | 190.80 | 186.20 | 161,387 | +0.00(+0.00%) | |
Dec 06, 2017 | 184.20 | 188.70 | 180.00 | 188.70 | 164,944 | +4.30(+2.33%) |
Dec 05, 2017 | 186.00 | 186.65 | 182.20 | 184.40 | 83,966 | -1.25(-0.67%) |
Dec 04, 2017 | 184.00 | 189.40 | 184.00 | 185.65 | 160,795 | +3.40(+1.87%) |