Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 200.91 | 200.98 | 197.39 | 197.39 | 1,434,442 | -2.35(-1.18%) |
Feb 27, 2018 | 199.22 | 201.32 | 198.34 | 199.74 | 2,347,047 | +0.01(+0.00%) |
Feb 26, 2018 | 199.19 | 200.45 | 197.68 | 199.73 | 1,253,961 | +0.53(+0.27%) |
Feb 23, 2018 | 196.03 | 199.21 | 195.03 | 199.20 | 1,635,950 | +3.98(+2.04%) |
Feb 22, 2018 | 194.83 | 195.22 | 1,677,285 | -0.62(-0.32%) | ||
Feb 21, 2018 | 200.00 | 202.12 | 191.47 | 195.84 | 3,138,621 | -3.24(-1.63%) |
Feb 20, 2018 | 199.95 | 201.11 | 198.67 | 199.08 | 1,067,979 | -1.94(-0.97%) |
Feb 16, 2018 | 201.03 | 201.03 | 201.03 | 0 | +2.42(+1.22%) | |
Feb 15, 2018 | 196.57 | 198.80 | 195.18 | 198.61 | 1,618,956 | +2.57(+1.31%) |
Feb 14, 2018 | 195.10 | 197.10 | 193.73 | 196.03 | 1,315,907 | +0.49(+0.25%) |
Feb 13, 2018 | 195.22 | 196.78 | 193.51 | 195.55 | 1,409,403 | +0.42(+0.22%) |
Feb 12, 2018 | 193.29 | 197.22 | 193.29 | 195.13 | 3,418,624 | +2.52(+1.31%) |
Feb 09, 2018 | 193.34 | 194.16 | 187.42 | 192.61 | 3,145,967 | +1.40(+0.73%) |
Feb 08, 2018 | 196.29 | 197.64 | 191.12 | 191.21 | 2,448,108 | -4.49(-2.29%) |
Feb 07, 2018 | 197.16 | 197.98 | 195.60 | 195.69 | 1,960,725 | -1.96(-0.99%) |
Feb 06, 2018 | 190.59 | 198.44 | 190.16 | 197.65 | 2,974,383 | +3.42(+1.76%) |
Feb 05, 2018 | 195.92 | 197.63 | 192.11 | 194.23 | 2,180,248 | -3.05(-1.55%) |
Feb 02, 2018 | 200.73 | 201.59 | 196.57 | 197.28 | 1,909,760 | -4.39(-2.17%) |
Feb 01, 2018 | 200.30 | 202.08 | 199.84 | 201.67 | 1,079,068 | +1.11(+0.56%) |
Jan 31, 2018 | 201.38 | 202.54 | 200.25 | 200.56 | 1,824,889 | -0.53(-0.26%) |
Jan 30, 2018 | 200.80 | 201.22 | 199.23 | 201.09 | 1,101,031 | -0.63(-0.31%) |
Jan 29, 2018 | 204.09 | 204.56 | 201.64 | 201.72 | 1,427,412 | -2.65(-1.30%) |
Jan 26, 2018 | 202.43 | 204.59 | 202.03 | 204.37 | 1,454,709 | +2.13(+1.05%) |
Jan 25, 2018 | 203.63 | 204.05 | 201.94 | 202.24 | 1,564,058 | -0.66(-0.32%) |
Jan 24, 2018 | 202.16 | 204.25 | 200.74 | 202.90 | 2,571,570 | +1.14(+0.57%) |
Jan 23, 2018 | 200.19 | 202.03 | 199.53 | 201.75 | 1,757,489 | +1.33(+0.67%) |
Jan 22, 2018 | 199.19 | 200.87 | 199.19 | 200.42 | 1,856,863 | +0.95(+0.48%) |
Jan 19, 2018 | 199.21 | 200.65 | 198.86 | 199.47 | 2,446,056 | +0.91(+0.46%) |
Jan 18, 2018 | 200.48 | 200.92 | 196.84 | 198.56 | 2,143,402 | -1.76(-0.88%) |
Jan 17, 2018 | 199.23 | 201.21 | 199.17 | 200.33 | 2,105,425 | +1.33(+0.67%) |
Jan 16, 2018 | 199.17 | 200.50 | 198.48 | 198.99 | 2,409,310 | +0.22(+0.11%) |
Jan 12, 2018 | 198.77 | 198.77 | 198.77 | 0 | -1.40(-0.70%) | |
Jan 11, 2018 | 200.84 | 201.88 | 199.58 | 200.17 | 2,293,459 | -0.28(-0.14%) |
Jan 10, 2018 | 199.44 | 200.46 | 3,739,824 | -2.49(-1.22%) | ||
Jan 09, 2018 | 198.09 | 203.37 | 197.84 | 202.94 | 2,551,064 | +4.79(+2.42%) |
Jan 08, 2018 | 200.93 | 201.19 | 195.56 | 198.15 | 5,447,677 | -2.78(-1.38%) |
Jan 05, 2018 | 201.45 | 203.65 | 197.61 | 200.93 | 11,134,943 | -5.40(-2.62%) |
Jan 04, 2018 | 208.68 | 209.72 | 205.34 | 206.33 | 3,043,758 | -1.56(-0.75%) |
Jan 03, 2018 | 207.16 | 209.06 | 206.53 | 207.89 | 1,876,937 | +0.86(+0.41%) |
Jan 02, 2018 | 209.26 | 209.63 | 206.35 | 207.03 | 2,566,482 | -1.84(-0.88%) |
Dec 29, 2017 | 208.87 | 208.87 | 208.87 | 0 | +0.54(+0.26%) | |
Dec 28, 2017 | 208.80 | 209.25 | 206.15 | 208.33 | 2,042,378 | +1.83(+0.89%) |
Dec 27, 2017 | 206.32 | 206.85 | 204.31 | 206.50 | 1,470,989 | +0.43(+0.21%) |
Dec 26, 2017 | 205.02 | 206.82 | 204.25 | 206.07 | 1,691,331 | +1.55(+0.76%) |
Dec 22, 2017 | 205.42 | 205.58 | 202.95 | 204.52 | 1,039,308 | -0.72(-0.35%) |
Dec 21, 2017 | 205.00 | 206.04 | 203.95 | 205.24 | 1,067,309 | +1.00(+0.49%) |
Dec 20, 2017 | 203.98 | 204.61 | 202.00 | 204.25 | 1,305,614 | +0.26(+0.13%) |
Dec 19, 2017 | 203.97 | 205.16 | 203.56 | 203.99 | 1,412,297 | +0.74(+0.36%) |
Dec 18, 2017 | 205.25 | 206.83 | 202.41 | 203.25 | 1,590,131 | -1.85(-0.90%) |
Dec 15, 2017 | 204.94 | 205.46 | 202.39 | 205.10 | 2,677,129 | +1.54(+0.76%) |
Dec 14, 2017 | 200.34 | 205.04 | 200.13 | 203.55 | 1,444,321 | +3.81(+1.91%) |
Dec 13, 2017 | 200.88 | 201.80 | 199.18 | 199.74 | 1,208,953 | -1.31(-0.65%) |
Dec 12, 2017 | 201.05 | 204.20 | 199.56 | 201.05 | 1,854,034 | +0.59(+0.29%) |
Dec 11, 2017 | 200.77 | 200.91 | 197.33 | 200.46 | 1,354,631 | +1.27(+0.64%) |
Dec 08, 2017 | 198.59 | 199.23 | 198.18 | 199.19 | 1,469,242 | +1.03(+0.52%) |
Dec 07, 2017 | 198.56 | 199.56 | 197.95 | 198.16 | 970,042 | -0.07(-0.04%) |
Dec 06, 2017 | 198.60 | 200.01 | 198.06 | 198.23 | 1,047,893 | +0.10(+0.05%) |
Dec 05, 2017 | 197.70 | 199.14 | 197.23 | 198.13 | 1,229,577 | +0.44(+0.22%) |
Dec 04, 2017 | 200.30 | 200.57 | 195.86 | 197.69 | 1,859,546 | -2.06(-1.03%) |