Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 185.78 | 187.78 | 184.99 | 185.01 | 2,196,580 | -0.91(-0.49%) |
Feb 27, 2018 | 185.27 | 188.02 | 184.72 | 185.91 | 1,296,967 | +0.92(+0.50%) |
Feb 26, 2018 | 184.43 | 185.89 | 183.32 | 185.00 | 1,028,891 | +1.03(+0.56%) |
Feb 23, 2018 | 182.47 | 184.05 | 181.38 | 183.97 | 1,182,525 | +2.73(+1.51%) |
Feb 22, 2018 | 180.54 | 181.24 | 1,164,157 | +0.24(+0.13%) | ||
Feb 21, 2018 | 182.22 | 184.46 | 180.96 | 181.00 | 724,731 | -0.90(-0.49%) |
Feb 20, 2018 | 181.87 | 182.67 | 180.09 | 181.90 | 973,679 | -1.14(-0.62%) |
Feb 16, 2018 | 183.04 | 183.04 | 183.04 | 0 | +1.77(+0.97%) | |
Feb 15, 2018 | 185.45 | 186.35 | 180.12 | 181.28 | 1,744,768 | -3.41(-1.85%) |
Feb 14, 2018 | 183.18 | 185.13 | 182.72 | 184.69 | 683,379 | +0.10(+0.06%) |
Feb 13, 2018 | 181.34 | 184.71 | 180.45 | 184.58 | 884,465 | +1.77(+0.97%) |
Feb 12, 2018 | 184.19 | 185.84 | 182.16 | 182.81 | 999,010 | -0.20(-0.11%) |
Feb 09, 2018 | 181.35 | 184.25 | 176.74 | 183.00 | 3,039,166 | +4.25(+2.38%) |
Feb 08, 2018 | 184.40 | 187.10 | 178.64 | 178.75 | 1,733,364 | -5.83(-3.16%) |
Feb 07, 2018 | 185.43 | 187.31 | 184.46 | 184.58 | 1,830,939 | -2.03(-1.09%) |
Feb 06, 2018 | 182.30 | 188.89 | 180.94 | 186.61 | 3,029,797 | -1.38(-0.73%) |
Feb 05, 2018 | 192.10 | 192.89 | 182.46 | 187.99 | 2,354,510 | -5.11(-2.65%) |
Feb 02, 2018 | 192.79 | 197.95 | 193.62 | 193.10 | 2,285,275 | -0.52(-0.27%) |
Feb 01, 2018 | 195.80 | 197.99 | 187.79 | 193.62 | 2,899,955 | -3.16(-1.60%) |
Jan 31, 2018 | 202.45 | 207.65 | 196.76 | 196.77 | 2,864,555 | +0.44(+0.22%) |
Jan 30, 2018 | 199.83 | 203.34 | 195.61 | 196.34 | 4,993,275 | -15.12(-7.15%) |
Jan 29, 2018 | 213.22 | 214.51 | 211.35 | 211.46 | 806,846 | -2.19(-1.03%) |
Jan 26, 2018 | 209.66 | 213.70 | 209.15 | 213.65 | 1,034,509 | +4.10(+1.96%) |
Jan 25, 2018 | 209.50 | 210.57 | 207.78 | 209.55 | 805,231 | +0.83(+0.40%) |
Jan 24, 2018 | 208.87 | 210.31 | 207.97 | 208.72 | 724,269 | +1.14(+0.55%) |
Jan 23, 2018 | 208.54 | 208.82 | 206.57 | 207.58 | 864,003 | -0.91(-0.44%) |
Jan 22, 2018 | 208.25 | 208.53 | 206.53 | 208.49 | 932,712 | +0.57(+0.27%) |
Jan 19, 2018 | 208.40 | 208.94 | 206.43 | 207.92 | 1,444,259 | +0.46(+0.22%) |
Jan 18, 2018 | 208.12 | 208.21 | 206.04 | 207.46 | 1,461,457 | -0.66(-0.32%) |
Jan 17, 2018 | 203.72 | 208.84 | 203.20 | 208.12 | 1,493,864 | +5.30(+2.61%) |
Jan 16, 2018 | 203.12 | 204.32 | 201.98 | 202.82 | 1,527,321 | +1.28(+0.64%) |
Jan 12, 2018 | 201.53 | 201.53 | 201.53 | 0 | +2.36(+1.19%) | |
Jan 11, 2018 | 196.53 | 199.62 | 195.98 | 199.17 | 1,267,234 | +3.59(+1.84%) |
Jan 10, 2018 | 195.67 | 195.58 | 1,179,078 | -0.74(-0.38%) | ||
Jan 09, 2018 | 196.42 | 197.59 | 195.47 | 196.32 | 1,353,206 | -0.33(-0.17%) |
Jan 08, 2018 | 198.12 | 198.79 | 196.17 | 196.65 | 1,197,390 | -2.20(-1.11%) |
Jan 05, 2018 | 196.36 | 199.35 | 196.07 | 198.85 | 799,466 | +3.31(+1.70%) |
Jan 04, 2018 | 194.62 | 196.48 | 194.62 | 195.54 | 940,896 | +1.02(+0.52%) |
Jan 03, 2018 | 191.27 | 194.86 | 190.12 | 194.52 | 1,442,973 | +3.21(+1.68%) |
Jan 02, 2018 | 192.80 | 193.59 | 191.10 | 191.31 | 1,181,557 | -0.50(-0.26%) |
Dec 29, 2017 | 191.81 | 191.81 | 191.81 | 0 | -2.03(-1.05%) | |
Dec 28, 2017 | 191.95 | 194.08 | 191.00 | 193.84 | 647,472 | +2.39(+1.25%) |
Dec 27, 2017 | 193.00 | 193.10 | 191.23 | 191.45 | 1,172,546 | -1.01(-0.53%) |
Dec 26, 2017 | 191.54 | 193.07 | 191.28 | 192.46 | 679,072 | +0.37(+0.19%) |
Dec 22, 2017 | 194.13 | 194.13 | 191.16 | 192.09 | 1,155,881 | -1.07(-0.55%) |
Dec 21, 2017 | 195.33 | 196.53 | 193.11 | 193.16 | 1,671,125 | -1.43(-0.73%) |
Dec 20, 2017 | 195.96 | 198.58 | 194.38 | 194.58 | 1,478,325 | -1.16(-0.59%) |
Dec 19, 2017 | 194.98 | 196.89 | 194.12 | 195.74 | 974,181 | +0.87(+0.45%) |
Dec 18, 2017 | 194.68 | 195.31 | 193.11 | 194.88 | 1,740,498 | +2.08(+1.08%) |
Dec 15, 2017 | 193.78 | 193.87 | 191.61 | 192.80 | 3,853,906 | +0.48(+0.25%) |
Dec 14, 2017 | 197.26 | 197.40 | 192.17 | 192.32 | 1,094,377 | -4.05(-2.06%) |
Dec 13, 2017 | 196.86 | 197.74 | 196.45 | 196.37 | 1,099,811 | -0.53(-0.27%) |
Dec 12, 2017 | 196.90 | 198.31 | 195.01 | 196.90 | 1,105,826 | -0.64(-0.32%) |
Dec 11, 2017 | 197.72 | 199.00 | 196.74 | 197.54 | 1,145,907 | -0.77(-0.39%) |
Dec 08, 2017 | 195.27 | 199.83 | 194.71 | 198.30 | 1,324,042 | +3.75(+1.93%) |
Dec 07, 2017 | 192.31 | 195.70 | 192.21 | 194.55 | 1,039,919 | +1.69(+0.88%) |
Dec 06, 2017 | 192.78 | 194.16 | 191.41 | 192.86 | 920,932 | +0.09(+0.04%) |
Dec 05, 2017 | 193.44 | 193.84 | 191.47 | 192.78 | 971,213 | +0.01(+0.01%) |
Dec 04, 2017 | 199.31 | 200.04 | 192.20 | 192.77 | 1,951,179 | -4.06(-2.06%) |