Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 211.51 | 213.41 | 207.84 | 207.96 | 982,321 | -3.80(-1.79%) |
Feb 27, 2018 | 214.10 | 215.98 | 211.41 | 211.75 | 678,244 | -1.45(-0.68%) |
Feb 26, 2018 | 215.72 | 216.02 | 212.68 | 213.20 | 1,048,996 | -0.78(-0.36%) |
Feb 23, 2018 | 213.16 | 214.35 | 210.40 | 213.98 | 1,085,339 | +1.73(+0.82%) |
Feb 22, 2018 | 212.25 | 1,916,001 | -3.30(-1.53%) | |||
Feb 21, 2018 | 207.71 | 220.66 | 207.35 | 215.55 | 3,646,469 | +8.45(+4.08%) |
Feb 20, 2018 | 201.49 | 212.34 | 194.96 | 207.09 | 5,101,450 | +0.70(+0.34%) |
Feb 16, 2018 | 206.39 | 206.39 | 206.39 | 0 | +2.84(+1.40%) | |
Feb 15, 2018 | 198.50 | 205.45 | 198.30 | 203.55 | 1,496,220 | +7.41(+3.78%) |
Feb 14, 2018 | 193.08 | 197.07 | 192.15 | 196.15 | 982,133 | +1.66(+0.86%) |
Feb 13, 2018 | 197.34 | 199.10 | 190.18 | 194.48 | 1,363,747 | -3.62(-1.83%) |
Feb 12, 2018 | 194.87 | 198.91 | 192.63 | 198.10 | 1,008,696 | +5.40(+2.80%) |
Feb 09, 2018 | 187.26 | 194.06 | 186.07 | 192.70 | 1,313,830 | +7.03(+3.79%) |
Feb 08, 2018 | 196.96 | 197.05 | 185.61 | 185.66 | 1,544,352 | -11.91(-6.03%) |
Feb 07, 2018 | 194.32 | 198.90 | 194.18 | 197.58 | 943,916 | +2.66(+1.37%) |
Feb 06, 2018 | 189.01 | 197.14 | 187.48 | 194.91 | 1,493,684 | -2.17(-1.10%) |
Feb 05, 2018 | 196.72 | 200.80 | 192.36 | 197.08 | 1,006,915 | -3.37(-1.68%) |
Feb 02, 2018 | 203.02 | 204.66 | 200.19 | 200.45 | 838,848 | -4.01(-1.96%) |
Feb 01, 2018 | 201.68 | 205.25 | 201.68 | 204.46 | 734,870 | +1.70(+0.84%) |
Jan 31, 2018 | 202.72 | 203.79 | 201.23 | 202.76 | 747,861 | +0.84(+0.42%) |
Jan 30, 2018 | 200.11 | 202.44 | 199.58 | 201.91 | 660,656 | +0.58(+0.29%) |
Jan 29, 2018 | 201.68 | 204.46 | 200.61 | 201.34 | 754,402 | -1.36(-0.67%) |
Jan 26, 2018 | 205.07 | 205.24 | 201.26 | 202.69 | 819,221 | -2.38(-1.16%) |
Jan 25, 2018 | 206.54 | 207.49 | 204.67 | 205.07 | 814,499 | +0.57(+0.28%) |
Jan 24, 2018 | 205.75 | 206.36 | 203.38 | 204.50 | 894,162 | -0.80(-0.39%) |
Jan 23, 2018 | 202.23 | 207.25 | 201.94 | 205.30 | 1,224,991 | +3.07(+1.52%) |
Jan 22, 2018 | 199.60 | 202.23 | 198.11 | 202.23 | 898,172 | +2.57(+1.29%) |
Jan 19, 2018 | 197.73 | 201.00 | 197.52 | 199.66 | 658,474 | +2.46(+1.25%) |
Jan 18, 2018 | 194.48 | 197.27 | 194.02 | 197.20 | 822,688 | +2.82(+1.45%) |
Jan 17, 2018 | 195.69 | 196.07 | 193.82 | 194.38 | 894,882 | -1.31(-0.67%) |
Jan 16, 2018 | 200.04 | 200.04 | 195.22 | 195.69 | 1,181,453 | -1.74(-0.88%) |
Jan 12, 2018 | 197.43 | 197.43 | 197.43 | 0 | +1.22(+0.62%) | |
Jan 11, 2018 | 187.97 | 196.28 | 187.97 | 196.21 | 1,566,578 | +9.13(+4.88%) |
Jan 10, 2018 | 187.09 | 2,570,537 | -6.19(-3.20%) | |||
Jan 09, 2018 | 191.19 | 194.03 | 189.93 | 193.28 | 1,237,168 | +2.90(+1.52%) |
Jan 08, 2018 | 187.13 | 190.50 | 185.76 | 190.38 | 1,142,557 | +3.09(+1.65%) |
Jan 05, 2018 | 185.33 | 188.84 | 184.88 | 187.28 | 1,239,076 | +2.81(+1.53%) |
Jan 04, 2018 | 184.43 | 189.12 | 184.21 | 184.47 | 1,645,645 | +5.26(+2.94%) |
Jan 03, 2018 | 175.45 | 179.35 | 175.39 | 179.20 | 691,628 | +4.41(+2.53%) |
Jan 02, 2018 | 176.27 | 176.70 | 174.75 | 174.79 | 990,472 | -1.89(-1.07%) |
Dec 29, 2017 | 176.68 | 176.68 | 176.68 | 0 | -0.95(-0.54%) | |
Dec 28, 2017 | 178.40 | 178.40 | 177.01 | 177.63 | 462,054 | -0.55(-0.31%) |
Dec 27, 2017 | 177.65 | 179.49 | 176.86 | 178.19 | 472,130 | +0.19(+0.11%) |
Dec 26, 2017 | 179.71 | 180.28 | 177.61 | 178.00 | 666,021 | -2.34(-1.30%) |
Dec 22, 2017 | 177.65 | 180.47 | 175.59 | 180.34 | 903,128 | +4.19(+2.38%) |
Dec 21, 2017 | 171.66 | 176.69 | 170.87 | 176.15 | 942,200 | +4.46(+2.60%) |
Dec 20, 2017 | 175.41 | 175.71 | 170.96 | 171.69 | 902,418 | -3.22(-1.84%) |
Dec 19, 2017 | 175.08 | 176.25 | 174.16 | 174.90 | 680,826 | +0.99(+0.57%) |
Dec 18, 2017 | 173.82 | 176.57 | 173.68 | 173.91 | 1,741,001 | +0.90(+0.52%) |
Dec 15, 2017 | 170.54 | 173.64 | 169.46 | 173.01 | 1,376,475 | +2.36(+1.38%) |
Dec 14, 2017 | 168.42 | 172.40 | 167.81 | 170.66 | 1,499,106 | +2.31(+1.37%) |
Dec 13, 2017 | 168.23 | 170.65 | 166.84 | 168.35 | 683,440 | -0.09(-0.06%) |
Dec 12, 2017 | 167.69 | 168.77 | 166.15 | 168.44 | 717,661 | -0.33(-0.19%) |
Dec 11, 2017 | 170.88 | 170.88 | 167.28 | 168.77 | 1,103,382 | -2.75(-1.60%) |
Dec 08, 2017 | 167.21 | 171.67 | 165.30 | 171.52 | 1,593,822 | +4.10(+2.45%) |
Dec 07, 2017 | 168.85 | 169.35 | 166.68 | 167.42 | 985,033 | -1.55(-0.92%) |
Dec 06, 2017 | 172.08 | 173.39 | 168.79 | 168.96 | 680,984 | -4.04(-2.33%) |
Dec 05, 2017 | 175.29 | 176.93 | 172.94 | 173.00 | 758,192 | -1.98(-1.13%) |
Dec 04, 2017 | 173.42 | 173.95 | 171.51 | 174.98 | 1,438,056 | +2.80(+1.63%) |