Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 204.33 | 206.00 | 202.88 | 203.11 | 192,428 | -0.20(-0.10%) |
Feb 27, 2018 | 205.87 | 205.87 | 201.97 | 203.31 | 220,124 | -2.35(-1.14%) |
Feb 26, 2018 | 203.32 | 205.92 | 201.72 | 205.66 | 216,758 | -0.81(-0.39%) |
Feb 23, 2018 | 204.23 | 206.62 | 203.44 | 206.47 | 226,755 | +4.75(+2.35%) |
Feb 22, 2018 | 200.21 | 201.72 | 376,447 | -3.42(-1.67%) | ||
Feb 21, 2018 | 207.52 | 208.60 | 204.23 | 205.14 | 491,509 | -2.38(-1.15%) |
Feb 20, 2018 | 205.76 | 208.67 | 203.73 | 207.52 | 271,786 | +1.71(+0.83%) |
Feb 16, 2018 | 205.81 | 205.81 | 205.81 | 0 | -0.06(-0.03%) | |
Feb 15, 2018 | 199.60 | 206.87 | 198.05 | 205.87 | 268,028 | +7.46(+3.76%) |
Feb 14, 2018 | 192.14 | 198.41 | 191.46 | 198.41 | 234,502 | +4.77(+2.46%) |
Feb 13, 2018 | 191.36 | 194.27 | 190.60 | 193.64 | 142,391 | +1.67(+0.87%) |
Feb 12, 2018 | 194.19 | 194.86 | 189.07 | 191.97 | 241,491 | -1.03(-0.53%) |
Feb 09, 2018 | 188.76 | 193.00 | 185.00 | 193.00 | 697,371 | +5.59(+2.98%) |
Feb 08, 2018 | 192.50 | 193.15 | 187.36 | 187.41 | 236,640 | -3.12(-1.64%) |
Feb 07, 2018 | 189.05 | 193.13 | 189.05 | 190.53 | 134,001 | +0.78(+0.41%) |
Feb 06, 2018 | 186.52 | 190.91 | 183.30 | 189.75 | 155,983 | -3.27(-1.69%) |
Feb 05, 2018 | 194.61 | 194.78 | 191.10 | 193.02 | 103,702 | -3.51(-1.79%) |
Feb 02, 2018 | 199.82 | 199.82 | 196.33 | 196.53 | 105,450 | -3.47(-1.73%) |
Feb 01, 2018 | 200.47 | 201.46 | 199.17 | 200.00 | 218,175 | -1.51(-0.75%) |
Jan 31, 2018 | 201.72 | 204.62 | 201.05 | 201.51 | 219,879 | +0.50(+0.25%) |
Jan 30, 2018 | 200.80 | 201.76 | 199.61 | 201.01 | 293,846 | -0.94(-0.47%) |
Jan 29, 2018 | 201.61 | 202.78 | 201.07 | 201.95 | 145,890 | -0.10(-0.05%) |
Jan 26, 2018 | 199.28 | 202.20 | 198.56 | 202.05 | 111,582 | +3.29(+1.66%) |
Jan 25, 2018 | 199.26 | 199.65 | 197.64 | 198.76 | 122,827 | +0.17(+0.09%) |
Jan 24, 2018 | 199.60 | 200.89 | 197.96 | 198.59 | 195,626 | -0.48(-0.24%) |
Jan 23, 2018 | 197.26 | 199.35 | 193.99 | 199.07 | 242,295 | +1.39(+0.70%) |
Jan 22, 2018 | 194.08 | 198.14 | 193.84 | 197.68 | 224,246 | +3.58(+1.84%) |
Jan 19, 2018 | 192.00 | 194.66 | 192.00 | 194.10 | 107,275 | +2.28(+1.19%) |
Jan 18, 2018 | 191.19 | 192.65 | 190.65 | 191.82 | 109,556 | +0.54(+0.28%) |
Jan 17, 2018 | 190.42 | 192.39 | 189.10 | 191.28 | 115,936 | +1.65(+0.87%) |
Jan 16, 2018 | 189.71 | 190.98 | 188.93 | 189.63 | 173,989 | +1.68(+0.89%) |
Jan 12, 2018 | 187.95 | 187.95 | 187.95 | 0 | +0.06(+0.03%) | |
Jan 11, 2018 | 186.07 | 188.08 | 185.23 | 187.89 | 137,747 | +1.78(+0.96%) |
Jan 10, 2018 | 186.09 | 186.39 | 183.59 | 186.11 | 180,628 | -0.75(-0.40%) |
Jan 09, 2018 | 185.51 | 187.24 | 184.79 | 186.86 | 120,004 | +1.67(+0.90%) |
Jan 08, 2018 | 184.05 | 185.52 | 182.92 | 185.19 | 209,362 | +0.80(+0.43%) |
Jan 05, 2018 | 184.58 | 185.34 | 183.86 | 184.39 | 113,745 | +0.44(+0.24%) |
Jan 04, 2018 | 180.82 | 185.05 | 180.82 | 183.95 | 165,105 | +3.76(+2.09%) |
Jan 03, 2018 | 179.00 | 180.28 | 178.81 | 180.19 | 132,624 | +1.50(+0.84%) |
Jan 02, 2018 | 177.83 | 179.01 | 176.93 | 178.69 | 183,438 | +1.64(+0.93%) |
Dec 29, 2017 | 177.05 | 177.05 | 177.05 | 0 | -0.38(-0.21%) | |
Dec 28, 2017 | 177.40 | 177.58 | 176.44 | 177.43 | 59,074 | +0.33(+0.19%) |
Dec 27, 2017 | 177.89 | 178.70 | 177.05 | 177.10 | 97,515 | -0.71(-0.40%) |
Dec 26, 2017 | 177.09 | 178.30 | 176.36 | 177.81 | 134,404 | +0.45(+0.25%) |
Dec 22, 2017 | 178.62 | 178.62 | 177.03 | 177.36 | 109,924 | -0.97(-0.54%) |
Dec 21, 2017 | 179.67 | 179.97 | 178.06 | 178.33 | 117,640 | -0.78(-0.44%) |
Dec 20, 2017 | 180.30 | 180.73 | 178.66 | 179.11 | 142,300 | -1.18(-0.65%) |
Dec 19, 2017 | 181.89 | 181.89 | 178.77 | 180.29 | 236,507 | -1.57(-0.86%) |
Dec 18, 2017 | 182.34 | 182.99 | 181.49 | 181.86 | 184,169 | +0.77(+0.43%) |
Dec 15, 2017 | 180.52 | 182.30 | 179.02 | 181.09 | 442,091 | +0.87(+0.48%) |
Dec 14, 2017 | 181.70 | 181.70 | 180.04 | 180.22 | 168,266 | -1.06(-0.58%) |
Dec 13, 2017 | 181.01 | 182.61 | 181.01 | 181.28 | 141,450 | -0.22(-0.12%) |
Dec 12, 2017 | 183.05 | 183.43 | 180.89 | 181.50 | 219,419 | -1.39(-0.76%) |
Dec 11, 2017 | 183.43 | 184.32 | 182.28 | 182.89 | 178,231 | -0.76(-0.41%) |
Dec 08, 2017 | 184.80 | 185.71 | 183.26 | 183.65 | 201,923 | -0.46(-0.25%) |
Dec 07, 2017 | 181.60 | 184.95 | 181.60 | 184.11 | 160,287 | +2.15(+1.18%) |
Dec 06, 2017 | 182.80 | 185.61 | 181.79 | 181.96 | 218,243 | -1.74(-0.95%) |
Dec 05, 2017 | 184.02 | 188.22 | 182.88 | 183.70 | 522,752 | -0.01(-0.01%) |
Dec 04, 2017 | 183.78 | 184.38 | 180.84 | 183.71 | 470,670 | +1.92(+1.06%) |