Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 185.02 | 187.01 | 184.23 | 184.25 | 2,205,622 | -0.90(-0.49%) |
Feb 27, 2018 | 184.51 | 187.25 | 183.97 | 185.15 | 1,302,306 | +0.91(+0.50%) |
Feb 26, 2018 | 183.67 | 185.13 | 182.57 | 184.24 | 1,033,126 | +1.03(+0.56%) |
Feb 23, 2018 | 181.72 | 183.30 | 180.64 | 183.21 | 1,187,393 | +2.72(+1.51%) |
Feb 22, 2018 | 179.80 | 180.50 | 1,168,950 | +0.24(+0.13%) | ||
Feb 21, 2018 | 181.47 | 183.70 | 180.22 | 180.26 | 727,715 | -0.89(-0.49%) |
Feb 20, 2018 | 181.12 | 181.92 | 179.35 | 181.15 | 977,687 | -1.14(-0.62%) |
Feb 16, 2018 | 182.29 | 182.29 | 182.29 | 0 | +1.76(+0.97%) | |
Feb 15, 2018 | 184.69 | 185.58 | 179.38 | 180.53 | 1,751,951 | -3.40(-1.85%) |
Feb 14, 2018 | 182.43 | 184.37 | 181.97 | 183.93 | 686,192 | +0.10(+0.06%) |
Feb 13, 2018 | 180.60 | 183.96 | 179.71 | 183.82 | 888,106 | +1.77(+0.97%) |
Feb 12, 2018 | 183.44 | 185.08 | 181.42 | 182.06 | 1,003,123 | -0.20(-0.11%) |
Feb 09, 2018 | 180.61 | 183.50 | 176.02 | 182.25 | 3,051,677 | +4.23(+2.38%) |
Feb 08, 2018 | 183.65 | 186.34 | 177.91 | 178.02 | 1,740,499 | -5.80(-3.16%) |
Feb 07, 2018 | 184.67 | 186.54 | 183.70 | 183.82 | 1,838,476 | -2.02(-1.09%) |
Feb 06, 2018 | 181.55 | 188.11 | 180.20 | 185.85 | 3,042,269 | -1.37(-0.73%) |
Feb 05, 2018 | 191.31 | 192.10 | 181.71 | 187.22 | 2,364,203 | -5.09(-2.65%) |
Feb 02, 2018 | 192.00 | 197.14 | 192.83 | 192.31 | 2,294,682 | -0.52(-0.27%) |
Feb 01, 2018 | 195.00 | 197.18 | 187.02 | 192.83 | 2,911,893 | -3.14(-1.60%) |
Jan 31, 2018 | 201.62 | 206.80 | 195.96 | 195.97 | 2,876,347 | +0.43(+0.22%) |
Jan 30, 2018 | 199.01 | 202.50 | 194.81 | 195.53 | 5,013,830 | -15.06(-7.15%) |
Jan 29, 2018 | 212.34 | 213.63 | 210.48 | 210.59 | 810,167 | -2.18(-1.03%) |
Jan 26, 2018 | 208.80 | 212.82 | 208.29 | 212.78 | 1,038,767 | +4.08(+1.96%) |
Jan 25, 2018 | 208.65 | 209.71 | 206.93 | 208.69 | 808,546 | +0.83(+0.40%) |
Jan 24, 2018 | 208.02 | 209.44 | 207.12 | 207.87 | 727,250 | +1.14(+0.55%) |
Jan 23, 2018 | 207.69 | 207.97 | 205.72 | 206.73 | 867,560 | -0.90(-0.43%) |
Jan 22, 2018 | 207.40 | 207.68 | 205.68 | 207.63 | 936,551 | +0.56(+0.27%) |
Jan 19, 2018 | 207.55 | 208.08 | 205.58 | 207.07 | 1,450,204 | +0.46(+0.22%) |
Jan 18, 2018 | 207.26 | 207.36 | 205.19 | 206.60 | 1,467,474 | -0.66(-0.32%) |
Jan 17, 2018 | 202.88 | 207.99 | 202.36 | 207.26 | 1,500,014 | +5.28(+2.61%) |
Jan 16, 2018 | 202.29 | 203.48 | 201.15 | 201.99 | 1,533,608 | +1.28(+0.64%) |
Jan 12, 2018 | 200.71 | 200.71 | 200.71 | 0 | +2.35(+1.19%) | |
Jan 11, 2018 | 195.72 | 198.80 | 195.18 | 198.36 | 1,272,451 | +3.57(+1.83%) |
Jan 10, 2018 | 194.87 | 194.78 | 1,183,932 | -0.73(-0.38%) | ||
Jan 09, 2018 | 195.62 | 196.78 | 194.67 | 195.52 | 1,358,776 | -0.33(-0.17%) |
Jan 08, 2018 | 197.30 | 197.98 | 195.37 | 195.84 | 1,202,319 | -2.19(-1.11%) |
Jan 05, 2018 | 195.55 | 198.53 | 195.26 | 198.04 | 802,757 | +3.30(+1.70%) |
Jan 04, 2018 | 193.82 | 195.68 | 193.82 | 194.74 | 944,769 | +1.02(+0.52%) |
Jan 03, 2018 | 190.48 | 194.06 | 189.34 | 193.72 | 1,448,914 | +3.20(+1.68%) |
Jan 02, 2018 | 192.01 | 192.80 | 190.31 | 190.52 | 1,186,421 | -0.50(-0.26%) |
Dec 29, 2017 | 191.02 | 191.02 | 191.02 | 0 | -2.02(-1.05%) | |
Dec 28, 2017 | 191.16 | 193.29 | 190.22 | 193.04 | 650,137 | +2.38(+1.25%) |
Dec 27, 2017 | 192.21 | 192.31 | 190.45 | 190.66 | 1,177,373 | -1.01(-0.53%) |
Dec 26, 2017 | 190.76 | 192.28 | 190.49 | 191.67 | 681,868 | +0.37(+0.19%) |
Dec 22, 2017 | 193.33 | 193.33 | 190.38 | 191.30 | 1,160,640 | -1.06(-0.55%) |
Dec 21, 2017 | 194.53 | 195.72 | 192.32 | 192.37 | 1,678,004 | -1.42(-0.73%) |
Dec 20, 2017 | 195.16 | 197.77 | 193.58 | 193.78 | 1,484,410 | -1.16(-0.59%) |
Dec 19, 2017 | 194.18 | 196.08 | 193.32 | 194.94 | 978,191 | +0.87(+0.45%) |
Dec 18, 2017 | 193.88 | 194.51 | 192.32 | 194.08 | 1,747,663 | +2.07(+1.08%) |
Dec 15, 2017 | 192.99 | 193.08 | 190.82 | 192.01 | 3,869,771 | +0.48(+0.25%) |
Dec 14, 2017 | 196.45 | 196.59 | 191.39 | 191.53 | 1,098,882 | -4.03(-2.06%) |
Dec 13, 2017 | 196.05 | 196.93 | 195.64 | 195.56 | 1,104,339 | -0.53(-0.27%) |
Dec 12, 2017 | 196.09 | 197.50 | 194.21 | 196.09 | 1,110,378 | -0.64(-0.33%) |
Dec 11, 2017 | 196.91 | 198.19 | 195.93 | 196.73 | 1,150,624 | -0.76(-0.39%) |
Dec 08, 2017 | 194.47 | 199.01 | 193.91 | 197.49 | 1,329,492 | +3.73(+1.93%) |
Dec 07, 2017 | 191.52 | 194.90 | 191.42 | 193.76 | 1,044,200 | +1.68(+0.88%) |
Dec 06, 2017 | 191.99 | 193.36 | 190.62 | 192.07 | 924,723 | +0.08(+0.04%) |
Dec 05, 2017 | 192.65 | 193.04 | 190.68 | 191.99 | 975,211 | +0.01(+0.01%) |
Dec 04, 2017 | 198.50 | 199.22 | 191.41 | 191.98 | 1,959,211 | -4.04(-2.06%) |