Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 182.87 | 183.34 | 177.84 | 178.36 | 536,497 | -3.02(-1.67%) |
Feb 27, 2018 | 183.81 | 184.46 | 181.31 | 181.39 | 351,979 | -2.32(-1.26%) |
Feb 26, 2018 | 182.69 | 185.04 | 181.60 | 183.71 | 480,666 | +1.14(+0.63%) |
Feb 23, 2018 | 183.81 | 184.22 | 179.51 | 182.57 | 581,350 | -0.85(-0.46%) |
Feb 22, 2018 | 182.89 | 183.41 | 811,329 | -3.82(-2.04%) | ||
Feb 21, 2018 | 187.06 | 189.15 | 187.06 | 187.24 | 359,909 | +0.09(+0.05%) |
Feb 20, 2018 | 186.04 | 187.99 | 185.14 | 187.14 | 402,761 | -0.03(-0.02%) |
Feb 16, 2018 | 187.18 | 187.18 | 187.18 | 0 | +1.59(+0.86%) | |
Feb 15, 2018 | 185.19 | 185.83 | 182.59 | 185.58 | 384,137 | +1.66(+0.90%) |
Feb 14, 2018 | 182.91 | 185.63 | 182.65 | 183.93 | 389,508 | -0.19(-0.10%) |
Feb 13, 2018 | 181.84 | 184.31 | 181.47 | 184.12 | 331,321 | +1.52(+0.84%) |
Feb 12, 2018 | 179.72 | 182.88 | 179.58 | 182.59 | 517,348 | +4.14(+2.32%) |
Feb 09, 2018 | 179.75 | 181.50 | 173.87 | 178.45 | 540,355 | -0.09(-0.05%) |
Feb 08, 2018 | 185.36 | 186.04 | 178.48 | 178.54 | 476,471 | -7.09(-3.82%) |
Feb 07, 2018 | 183.77 | 186.87 | 183.77 | 185.62 | 370,712 | +2.00(+1.09%) |
Feb 06, 2018 | 180.39 | 186.31 | 180.21 | 183.62 | 684,712 | -2.72(-1.46%) |
Feb 05, 2018 | 187.20 | 187.71 | 183.09 | 186.34 | 462,744 | -2.51(-1.33%) |
Feb 02, 2018 | 193.45 | 194.47 | 189.16 | 188.86 | 325,595 | -5.68(-2.92%) |
Feb 01, 2018 | 189.83 | 195.11 | 189.35 | 194.54 | 632,928 | +5.18(+2.74%) |
Jan 31, 2018 | 193.28 | 193.28 | 188.25 | 189.36 | 610,370 | -2.78(-1.45%) |
Jan 30, 2018 | 193.64 | 193.64 | 190.86 | 192.14 | 530,643 | -2.85(-1.46%) |
Jan 29, 2018 | 198.18 | 198.97 | 193.72 | 194.99 | 607,618 | -4.18(-2.10%) |
Jan 26, 2018 | 203.14 | 203.31 | 198.32 | 199.17 | 604,492 | -3.24(-1.60%) |
Jan 25, 2018 | 202.74 | 204.03 | 201.88 | 202.41 | 555,840 | +0.84(+0.42%) |
Jan 24, 2018 | 202.69 | 203.12 | 199.75 | 201.57 | 396,317 | -0.41(-0.20%) |
Jan 23, 2018 | 200.20 | 203.51 | 200.10 | 201.97 | 493,279 | +1.20(+0.60%) |
Jan 22, 2018 | 200.86 | 202.98 | 199.78 | 200.78 | 751,862 | +0.24(+0.12%) |
Jan 19, 2018 | 195.47 | 200.72 | 194.76 | 200.53 | 648,693 | +5.76(+2.96%) |
Jan 18, 2018 | 193.79 | 194.81 | 193.34 | 194.77 | 712,648 | -0.25(-0.13%) |
Jan 17, 2018 | 193.07 | 195.11 | 192.60 | 195.03 | 866,420 | +2.55(+1.32%) |
Jan 16, 2018 | 192.96 | 195.87 | 191.65 | 192.48 | 1,199,251 | -0.13(-0.07%) |
Jan 12, 2018 | 192.61 | 192.61 | 192.61 | 0 | +2.92(+1.54%) | |
Jan 11, 2018 | 185.45 | 190.61 | 185.08 | 189.69 | 1,158,205 | +4.70(+2.54%) |
Jan 10, 2018 | 183.99 | 185.49 | 182.16 | 184.98 | 909,335 | +0.16(+0.09%) |
Jan 09, 2018 | 178.16 | 185.82 | 177.66 | 184.82 | 1,101,095 | +6.64(+3.72%) |
Jan 08, 2018 | 179.32 | 179.49 | 177.49 | 178.18 | 636,040 | -1.40(-0.78%) |
Jan 05, 2018 | 180.76 | 181.10 | 177.94 | 179.58 | 639,230 | -1.53(-0.84%) |
Jan 04, 2018 | 185.31 | 185.31 | 180.11 | 181.10 | 732,689 | -3.08(-1.67%) |
Jan 03, 2018 | 183.87 | 184.19 | 181.08 | 184.19 | 1,182,704 | +1.85(+1.02%) |
Jan 02, 2018 | 184.90 | 185.03 | 182.91 | 182.33 | 1,224,193 | -1.75(-0.95%) |
Dec 29, 2017 | 184.08 | 184.08 | 184.08 | 0 | -1.98(-1.07%) | |
Dec 28, 2017 | 185.65 | 186.30 | 183.68 | 186.07 | 732,208 | +0.81(+0.44%) |
Dec 27, 2017 | 186.30 | 186.95 | 182.63 | 185.26 | 726,415 | -1.01(-0.54%) |
Dec 26, 2017 | 187.45 | 186.42 | 186.27 | 470,010 | +0.77(+0.41%) | |
Dec 22, 2017 | 187.10 | 187.36 | 185.12 | 185.51 | 751,600 | -0.40(-0.21%) |
Dec 21, 2017 | 187.19 | 187.71 | 183.77 | 185.91 | 1,051,988 | -1.17(-0.63%) |
Dec 20, 2017 | 188.81 | 189.03 | 187.00 | 187.08 | 440,681 | -1.96(-1.04%) |
Dec 19, 2017 | 192.47 | 193.13 | 188.78 | 189.03 | 506,499 | -2.35(-1.23%) |
Dec 18, 2017 | 190.55 | 191.61 | 188.41 | 191.39 | 647,207 | +1.85(+0.98%) |
Dec 15, 2017 | 189.01 | 190.38 | 187.43 | 189.53 | 637,609 | +1.06(+0.56%) |
Dec 14, 2017 | 190.72 | 191.31 | 188.22 | 188.47 | 384,352 | -1.87(-0.98%) |
Dec 13, 2017 | 189.24 | 190.93 | 187.39 | 190.35 | 447,550 | +2.03(+1.08%) |
Dec 12, 2017 | 193.72 | 193.90 | 188.12 | 188.32 | 436,349 | -5.34(-2.76%) |
Dec 11, 2017 | 193.99 | 195.35 | 190.02 | 193.66 | 605,442 | -0.75(-0.39%) |
Dec 08, 2017 | 193.91 | 196.20 | 190.82 | 194.41 | 874,195 | -0.01(-0.00%) |
Dec 07, 2017 | 198.29 | 201.81 | 189.20 | 194.41 | 1,035,812 | +3.72(+1.95%) |
Dec 06, 2017 | 192.22 | 192.74 | 190.02 | 190.69 | 676,005 | -1.94(-1.01%) |
Dec 05, 2017 | 190.45 | 193.23 | 190.42 | 192.63 | 443,040 | +2.22(+1.16%) |
Dec 04, 2017 | 194.04 | 194.60 | 190.27 | 190.41 | 486,164 | -2.46(-1.27%) |