Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 181.14 | 185.08 | 180.69 | 181.91 | 554,788 | +1.63(+0.90%) |
Feb 27, 2018 | 184.49 | 185.56 | 179.79 | 180.29 | 508,314 | -4.29(-2.32%) |
Feb 26, 2018 | 185.53 | 185.53 | 182.77 | 184.58 | 423,408 | -0.13(-0.07%) |
Feb 23, 2018 | 180.64 | 184.71 | 180.64 | 184.71 | 490,121 | +4.62(+2.56%) |
Feb 22, 2018 | 180.09 | 575,757 | +1.17(+0.65%) | |||
Feb 21, 2018 | 182.69 | 183.42 | 178.49 | 178.92 | 816,541 | -4.30(-2.35%) |
Feb 20, 2018 | 185.73 | 187.94 | 183.17 | 183.22 | 588,906 | -3.44(-1.84%) |
Feb 16, 2018 | 186.66 | 186.66 | 186.66 | 0 | +0.08(+0.04%) | |
Feb 15, 2018 | 182.84 | 186.69 | 182.84 | 186.58 | 355,682 | +3.91(+2.14%) |
Feb 14, 2018 | 183.82 | 184.38 | 180.44 | 182.67 | 524,345 | -2.86(-1.54%) |
Feb 13, 2018 | 184.78 | 186.56 | 181.60 | 185.53 | 588,603 | +0.35(+0.19%) |
Feb 12, 2018 | 185.87 | 186.57 | 179.83 | 185.18 | 1,147,726 | -0.07(-0.04%) |
Feb 09, 2018 | 179.13 | 187.03 | 177.54 | 185.25 | 940,704 | +7.85(+4.43%) |
Feb 08, 2018 | 177.58 | 183.68 | 175.92 | 177.40 | 951,306 | +0.38(+0.22%) |
Feb 07, 2018 | 177.84 | 181.66 | 176.79 | 177.02 | 664,746 | -0.82(-0.46%) |
Feb 06, 2018 | 175.61 | 179.34 | 173.95 | 177.84 | 1,162,853 | -2.65(-1.47%) |
Feb 05, 2018 | 183.74 | 184.42 | 178.63 | 180.49 | 440,251 | -2.68(-1.46%) |
Feb 02, 2018 | 182.13 | 184.92 | 181.17 | 183.17 | 451,048 | -1.45(-0.79%) |
Feb 01, 2018 | 189.39 | 190.03 | 184.57 | 184.63 | 640,325 | -4.72(-2.49%) |
Jan 31, 2018 | 183.98 | 189.59 | 183.44 | 189.35 | 1,105,444 | +5.06(+2.75%) |
Jan 30, 2018 | 184.70 | 185.03 | 183.94 | 184.29 | 349,124 | -0.80(-0.43%) |
Jan 29, 2018 | 186.38 | 186.73 | 184.06 | 185.09 | 305,547 | -1.70(-0.91%) |
Jan 26, 2018 | 188.12 | 188.13 | 184.41 | 186.79 | 335,548 | -1.16(-0.62%) |
Jan 25, 2018 | 188.00 | 188.47 | 185.71 | 187.95 | 390,585 | -0.24(-0.13%) |
Jan 24, 2018 | 188.07 | 189.66 | 187.34 | 188.19 | 333,586 | -0.23(-0.12%) |
Jan 23, 2018 | 184.79 | 188.63 | 184.79 | 188.42 | 533,410 | +4.25(+2.31%) |
Jan 22, 2018 | 182.17 | 184.54 | 181.69 | 184.17 | 569,904 | +2.41(+1.33%) |
Jan 19, 2018 | 182.00 | 183.20 | 181.06 | 181.75 | 407,886 | -0.79(-0.43%) |
Jan 18, 2018 | 184.01 | 184.01 | 181.78 | 182.54 | 589,063 | -2.24(-1.21%) |
Jan 17, 2018 | 186.25 | 186.39 | 183.79 | 184.78 | 518,033 | -0.20(-0.11%) |
Jan 16, 2018 | 184.90 | 187.43 | 184.43 | 184.98 | 466,438 | +0.41(+0.22%) |
Jan 12, 2018 | 184.57 | 184.57 | 184.57 | 0 | -4.34(-2.30%) | |
Jan 11, 2018 | 189.13 | 190.39 | 188.13 | 188.91 | 441,775 | +0.18(+0.09%) |
Jan 10, 2018 | 190.99 | 191.16 | 187.72 | 188.73 | 479,102 | -3.29(-1.71%) |
Jan 09, 2018 | 193.57 | 194.41 | 191.50 | 192.03 | 496,626 | -1.54(-0.79%) |
Jan 08, 2018 | 192.56 | 194.28 | 191.32 | 193.56 | 669,073 | -0.98(-0.51%) |
Jan 05, 2018 | 194.14 | 195.35 | 193.21 | 194.54 | 423,496 | +0.53(+0.27%) |
Jan 04, 2018 | 197.70 | 198.97 | 193.82 | 194.02 | 360,059 | -3.11(-1.58%) |
Jan 03, 2018 | 196.02 | 197.16 | 195.19 | 197.12 | 396,340 | +2.00(+1.02%) |
Jan 02, 2018 | 196.65 | 197.24 | 195.50 | 195.12 | 382,798 | -1.05(-0.53%) |
Dec 29, 2017 | 196.17 | 196.17 | 196.17 | 0 | +0.37(+0.19%) | |
Dec 28, 2017 | 195.14 | 196.28 | 193.89 | 195.80 | 346,030 | +1.16(+0.60%) |
Dec 27, 2017 | 194.88 | 195.30 | 193.66 | 194.63 | 323,661 | +0.54(+0.28%) |
Dec 26, 2017 | 193.29 | 194.92 | 192.35 | 194.09 | 354,150 | +0.94(+0.49%) |
Dec 22, 2017 | 192.40 | 193.95 | 191.87 | 193.15 | 433,366 | +1.47(+0.77%) |
Dec 21, 2017 | 194.20 | 194.65 | 191.49 | 191.68 | 651,180 | -2.20(-1.14%) |
Dec 20, 2017 | 196.20 | 197.22 | 193.07 | 193.88 | 486,400 | -2.03(-1.04%) |
Dec 19, 2017 | 201.50 | 202.51 | 195.77 | 195.92 | 407,738 | -5.69(-2.82%) |
Dec 18, 2017 | 201.71 | 202.64 | 200.36 | 201.60 | 383,612 | +0.06(+0.03%) |
Dec 15, 2017 | 202.09 | 203.43 | 201.20 | 201.54 | 919,852 | +0.64(+0.32%) |
Dec 14, 2017 | 200.56 | 201.58 | 199.56 | 200.90 | 528,213 | +0.82(+0.41%) |
Dec 13, 2017 | 203.04 | 203.04 | 199.66 | 200.08 | 448,438 | -0.94(-0.47%) |
Dec 12, 2017 | 201.02 | 201.65 | 198.22 | 201.02 | 456,951 | -0.01(-0.00%) |
Dec 11, 2017 | 198.26 | 201.15 | 197.59 | 201.03 | 575,833 | +3.91(+1.99%) |
Dec 08, 2017 | 194.24 | 197.12 | 193.91 | 197.12 | 427,887 | +2.99(+1.54%) |
Dec 07, 2017 | 195.19 | 195.29 | 193.46 | 194.13 | 617,465 | -1.09(-0.56%) |
Dec 06, 2017 | 195.90 | 196.38 | 194.43 | 195.22 | 710,592 | -0.83(-0.42%) |
Dec 05, 2017 | 199.00 | 199.16 | 196.01 | 196.05 | 474,956 | -2.66(-1.34%) |
Dec 04, 2017 | 200.19 | 200.54 | 197.80 | 198.71 | 431,529 | -0.61(-0.31%) |