Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 189.22 | 189.72 | 184.33 | 184.42 | 3,141,955 | -4.13(-2.19%) |
Feb 27, 2018 | 191.54 | 191.59 | 188.50 | 188.54 | 2,270,777 | -2.63(-1.38%) |
Feb 26, 2018 | 191.74 | 185.60 | 191.18 | 3,941,314 | +5.57(+3.00%) | |
Feb 23, 2018 | 185.47 | 186.28 | 183.54 | 185.60 | 2,064,569 | +0.80(+0.43%) |
Feb 22, 2018 | 184.80 | 2,909,252 | +2.99(+1.65%) | |||
Feb 21, 2018 | 183.79 | 186.26 | 181.75 | 181.81 | 3,255,983 | -2.26(-1.23%) |
Feb 20, 2018 | 183.66 | 185.33 | 183.16 | 184.07 | 3,417,218 | -1.25(-0.68%) |
Feb 16, 2018 | 185.33 | 185.33 | 185.33 | 0 | +1.41(+0.77%) | |
Feb 15, 2018 | 182.70 | 183.94 | 181.27 | 183.92 | 2,716,582 | +3.31(+1.83%) |
Feb 14, 2018 | 178.62 | 181.28 | 178.03 | 180.60 | 3,002,033 | +0.50(+0.28%) |
Feb 13, 2018 | 178.82 | 180.58 | 178.22 | 180.11 | 3,241,474 | +1.69(+0.95%) |
Feb 12, 2018 | 177.09 | 179.34 | 176.01 | 178.42 | 4,226,392 | +3.10(+1.77%) |
Feb 09, 2018 | 174.85 | 176.68 | 169.85 | 175.32 | 5,804,485 | +1.81(+1.04%) |
Feb 08, 2018 | 181.51 | 181.62 | 173.33 | 173.51 | 4,638,273 | -8.02(-4.42%) |
Feb 07, 2018 | 181.53 | 184.90 | 181.24 | 181.53 | 3,697,587 | -0.34(-0.19%) |
Feb 06, 2018 | 177.11 | 182.61 | 176.56 | 181.87 | 6,561,497 | -0.12(-0.06%) |
Feb 05, 2018 | 189.56 | 190.26 | 175.94 | 181.99 | 8,387,075 | -8.87(-4.65%) |
Feb 02, 2018 | 191.84 | 193.64 | 190.63 | 190.86 | 5,042,792 | -2.16(-1.12%) |
Feb 01, 2018 | 192.62 | 194.69 | 191.64 | 193.01 | 3,423,896 | -1.99(-1.02%) |
Jan 31, 2018 | 195.78 | 197.05 | 194.31 | 195.01 | 4,028,307 | -0.81(-0.41%) |
Jan 30, 2018 | 198.98 | 199.05 | 195.72 | 195.82 | 3,099,174 | -3.48(-1.75%) |
Jan 29, 2018 | 201.24 | 201.89 | 199.26 | 199.30 | 2,962,586 | -2.04(-1.01%) |
Jan 26, 2018 | 197.29 | 202.22 | 197.26 | 201.34 | 4,792,262 | +4.88(+2.48%) |
Jan 25, 2018 | 194.62 | 198.35 | 192.36 | 196.45 | 4,505,148 | +3.64(+1.89%) |
Jan 24, 2018 | 193.05 | 193.48 | 191.70 | 192.82 | 4,343,955 | +1.07(+0.56%) |
Jan 23, 2018 | 192.21 | 192.48 | 190.82 | 191.75 | 2,341,229 | -0.77(-0.40%) |
Jan 22, 2018 | 192.38 | 192.97 | 190.79 | 192.51 | 2,132,963 | -0.69(-0.35%) |
Jan 19, 2018 | 191.99 | 193.45 | 191.19 | 193.20 | 2,586,444 | +1.77(+0.92%) |
Jan 18, 2018 | 193.16 | 193.84 | 190.66 | 191.43 | 2,868,986 | -1.71(-0.89%) |
Jan 17, 2018 | 192.16 | 193.47 | 191.35 | 193.15 | 3,235,838 | +2.62(+1.38%) |
Jan 16, 2018 | 190.96 | 192.43 | 189.81 | 190.52 | 3,083,372 | +0.21(+0.11%) |
Jan 12, 2018 | 190.31 | 190.31 | 190.31 | 0 | +1.68(+0.89%) | |
Jan 11, 2018 | 187.41 | 188.65 | 186.64 | 188.63 | 1,910,994 | +0.91(+0.49%) |
Jan 10, 2018 | 187.61 | 188.83 | 186.86 | 187.72 | 2,107,794 | -0.11(-0.06%) |
Jan 09, 2018 | 186.52 | 188.22 | 186.32 | 187.83 | 2,177,496 | +1.16(+0.62%) |
Jan 08, 2018 | 186.35 | 187.56 | 186.19 | 186.67 | 2,400,898 | -0.61(-0.32%) |
Jan 05, 2018 | 185.78 | 187.53 | 185.07 | 187.28 | 2,358,358 | +1.45(+0.78%) |
Jan 04, 2018 | 184.50 | 186.40 | 184.09 | 185.83 | 2,881,425 | +2.40(+1.31%) |
Jan 03, 2018 | 183.00 | 183.51 | 181.61 | 183.43 | 2,817,980 | -0.01(-0.00%) |
Jan 02, 2018 | 183.55 | 184.55 | 181.23 | 183.44 | 3,765,018 | +0.21(+0.11%) |
Dec 29, 2017 | 183.23 | 183.23 | 183.23 | 0 | -0.27(-0.15%) | |
Dec 28, 2017 | 184.45 | 184.56 | 183.16 | 183.50 | 1,528,273 | -0.37(-0.20%) |
Dec 27, 2017 | 183.34 | 184.09 | 182.82 | 183.87 | 1,246,687 | +0.58(+0.32%) |
Dec 26, 2017 | 183.00 | 183.94 | 182.96 | 183.29 | 1,013,643 | +0.56(+0.31%) |
Dec 22, 2017 | 183.22 | 183.78 | 182.38 | 182.73 | 1,644,968 | -0.04(-0.02%) |
Dec 21, 2017 | 183.72 | 184.50 | 182.48 | 182.77 | 2,878,015 | -1.67(-0.90%) |
Dec 20, 2017 | 185.43 | 185.64 | 184.10 | 184.44 | 2,083,111 | -1.14(-0.62%) |
Dec 19, 2017 | 186.42 | 186.63 | 184.42 | 185.58 | 2,400,758 | -0.02(-0.01%) |
Dec 18, 2017 | 185.73 | 186.84 | 184.61 | 185.60 | 2,873,990 | +0.33(+0.18%) |
Dec 15, 2017 | 186.20 | 186.58 | 185.00 | 185.28 | 5,804,641 | -0.06(-0.03%) |
Dec 14, 2017 | 187.08 | 187.46 | 185.13 | 185.34 | 2,549,516 | -0.80(-0.43%) |
Dec 13, 2017 | 184.43 | 186.51 | 184.21 | 186.14 | 3,477,290 | +1.97(+1.07%) |
Dec 12, 2017 | 184.17 | 188.14 | 183.81 | 184.17 | 3,552,340 | -2.12(-1.14%) |
Dec 11, 2017 | 186.20 | 187.00 | 185.17 | 186.29 | 2,238,858 | +0.91(+0.49%) |
Dec 08, 2017 | 186.83 | 187.62 | 184.88 | 185.38 | 2,568,933 | -1.69(-0.90%) |
Dec 07, 2017 | 185.63 | 187.84 | 185.25 | 187.07 | 1,756,357 | +1.27(+0.68%) |
Dec 06, 2017 | 187.09 | 187.67 | 184.47 | 185.80 | 2,467,751 | +0.32(+0.17%) |
Dec 05, 2017 | 187.00 | 187.03 | 185.17 | 185.48 | 1,982,877 | -0.78(-0.42%) |
Dec 04, 2017 | 189.85 | 185.67 | 186.26 | 3,171,284 | -1.47(-0.78%) |