Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 178.64 | 182.11 | 175.09 | 178.09 | 62,241 | +4.21(+2.42%) |
Feb 27, 2018 | 176.99 | 178.56 | 173.88 | 173.88 | 64,552 | -3.26(-1.84%) |
Feb 26, 2018 | 174.48 | 177.80 | 174.48 | 177.15 | 55,461 | +3.29(+1.89%) |
Feb 23, 2018 | 174.98 | 175.60 | 173.21 | 173.85 | 37,962 | -0.83(-0.48%) |
Feb 22, 2018 | 175.36 | 176.55 | 173.70 | 174.68 | 46,572 | -0.46(-0.26%) |
Feb 21, 2018 | 177.46 | 179.61 | 174.73 | 175.14 | 49,019 | -2.11(-1.19%) |
Feb 20, 2018 | 181.75 | 181.75 | 176.55 | 177.25 | 36,279 | -4.73(-2.60%) |
Feb 16, 2018 | 181.98 | 181.98 | 181.98 | 0 | +1.59(+0.88%) | |
Feb 15, 2018 | 176.58 | 181.47 | 176.55 | 180.39 | 33,320 | +4.99(+2.85%) |
Feb 14, 2018 | 174.37 | 177.47 | 174.37 | 175.40 | 38,573 | +0.36(+0.21%) |
Feb 13, 2018 | 172.83 | 176.54 | 171.78 | 175.04 | 59,343 | +2.33(+1.35%) |
Feb 12, 2018 | 175.70 | 177.16 | 172.24 | 172.71 | 66,576 | -1.26(-0.72%) |
Feb 09, 2018 | 176.06 | 178.91 | 170.34 | 173.97 | 55,497 | -0.28(-0.16%) |
Feb 08, 2018 | 179.04 | 180.00 | 174.24 | 174.24 | 58,723 | -4.80(-2.68%) |
Feb 07, 2018 | 176.58 | 180.44 | 176.13 | 179.04 | 42,404 | +2.91(+1.65%) |
Feb 06, 2018 | 173.78 | 179.71 | 172.15 | 176.13 | 72,366 | -4.53(-2.51%) |
Feb 05, 2018 | 189.37 | 189.91 | 177.75 | 180.67 | 59,488 | -9.48(-4.98%) |
Feb 02, 2018 | 192.31 | 195.60 | 188.99 | 190.14 | 97,812 | -3.44(-1.77%) |
Feb 01, 2018 | 192.57 | 196.84 | 192.16 | 193.58 | 84,167 | +0.31(+0.16%) |
Jan 31, 2018 | 193.73 | 194.79 | 191.82 | 193.27 | 44,865 | -0.55(-0.29%) |
Jan 30, 2018 | 192.09 | 194.77 | 191.90 | 193.83 | 33,727 | +0.99(+0.51%) |
Jan 29, 2018 | 196.51 | 198.02 | 192.57 | 192.83 | 66,658 | -4.66(-2.36%) |
Jan 26, 2018 | 195.59 | 197.94 | 194.09 | 197.49 | 65,296 | +2.40(+1.23%) |
Jan 25, 2018 | 196.49 | 197.41 | 193.46 | 195.10 | 59,525 | -0.79(-0.40%) |
Jan 24, 2018 | 197.38 | 198.26 | 194.45 | 195.89 | 65,288 | -0.81(-0.41%) |
Jan 23, 2018 | 196.93 | 197.38 | 195.52 | 196.70 | 45,530 | +0.35(+0.18%) |
Jan 22, 2018 | 197.79 | 199.92 | 194.46 | 196.35 | 56,245 | -1.22(-0.62%) |
Jan 19, 2018 | 193.61 | 198.26 | 193.61 | 197.57 | 61,895 | +4.11(+2.12%) |
Jan 18, 2018 | 194.54 | 196.35 | 192.54 | 193.46 | 56,875 | -1.23(-0.63%) |
Jan 17, 2018 | 192.69 | 195.87 | 191.53 | 194.69 | 47,540 | +2.44(+1.27%) |
Jan 16, 2018 | 192.60 | 193.68 | 190.64 | 192.25 | 58,226 | +1.12(+0.59%) |
Jan 12, 2018 | 191.12 | 191.12 | 191.12 | 0 | -3.29(-1.69%) | |
Jan 11, 2018 | 196.91 | 197.69 | 193.49 | 194.41 | 66,250 | -1.16(-0.59%) |
Jan 10, 2018 | 195.48 | 197.19 | 192.38 | 195.57 | 47,510 | -0.30(-0.16%) |
Jan 09, 2018 | 199.22 | 203.50 | 195.54 | 195.88 | 63,977 | -3.29(-1.65%) |
Jan 08, 2018 | 192.54 | 199.66 | 191.35 | 199.17 | 62,900 | +6.62(+3.44%) |
Jan 05, 2018 | 196.35 | 196.46 | 191.12 | 192.54 | 56,881 | -3.34(-1.71%) |
Jan 04, 2018 | 199.22 | 201.60 | 195.41 | 195.89 | 58,945 | -3.33(-1.67%) |
Jan 03, 2018 | 201.12 | 201.98 | 198.26 | 199.22 | 44,352 | -2.17(-1.08%) |
Jan 02, 2018 | 203.98 | 206.00 | 200.37 | 201.39 | 68,143 | -3.79(-1.85%) |
Dec 29, 2017 | 205.18 | 205.18 | 205.18 | 0 | -1.50(-0.72%) | |
Dec 28, 2017 | 209.28 | 210.08 | 206.67 | 206.68 | 42,834 | -2.56(-1.23%) |
Dec 27, 2017 | 207.88 | 209.82 | 206.66 | 209.24 | 80,075 | +0.82(+0.39%) |
Dec 26, 2017 | 211.61 | 212.53 | 207.45 | 208.42 | 71,676 | -3.16(-1.49%) |
Dec 22, 2017 | 214.75 | 216.80 | 211.20 | 211.58 | 32,475 | -1.99(-0.93%) |
Dec 21, 2017 | 212.61 | 218.27 | 211.67 | 213.57 | 83,780 | +1.42(+0.67%) |
Dec 20, 2017 | 210.72 | 213.47 | 210.57 | 212.15 | 32,329 | +0.22(+0.10%) |
Dec 19, 2017 | 214.32 | 214.94 | 210.91 | 211.93 | 54,309 | -2.16(-1.01%) |
Dec 18, 2017 | 217.24 | 219.23 | 212.80 | 214.09 | 43,060 | -1.70(-0.79%) |
Dec 15, 2017 | 207.14 | 215.88 | 205.97 | 215.79 | 178,144 | +9.14(+4.42%) |
Dec 14, 2017 | 209.41 | 209.70 | 205.89 | 206.65 | 65,529 | -1.66(-0.80%) |
Dec 13, 2017 | 212.75 | 215.71 | 207.97 | 208.31 | 69,828 | -4.47(-2.10%) |
Dec 12, 2017 | 216.76 | 218.73 | 211.62 | 212.78 | 74,962 | -4.09(-1.89%) |
Dec 11, 2017 | 214.47 | 218.28 | 211.70 | 216.87 | 77,221 | +2.43(+1.13%) |
Dec 08, 2017 | 216.29 | 216.29 | 209.98 | 214.44 | 71,090 | -0.22(-0.10%) |
Dec 07, 2017 | 208.72 | 214.70 | 203.36 | 214.66 | 72,596 | +6.02(+2.89%) |
Dec 06, 2017 | 201.44 | 209.70 | 201.44 | 208.63 | 37,498 | +6.94(+3.44%) |
Dec 05, 2017 | 202.37 | 203.50 | 200.53 | 201.69 | 39,024 | -1.04(-0.51%) |
Dec 04, 2017 | 208.08 | 208.08 | 202.17 | 202.73 | 55,230 | -4.04(-1.95%) |