Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 190.94 | 190.96 | 187.35 | 187.35 | 223,878 | -2.68(-1.41%) |
Feb 27, 2018 | 194.73 | 195.35 | 190.03 | 190.03 | 208,151 | -4.38(-2.25%) |
Feb 26, 2018 | 191.67 | 194.78 | 191.42 | 194.40 | 243,124 | +3.43(+1.80%) |
Feb 23, 2018 | 189.98 | 190.97 | 188.99 | 190.97 | 199,683 | +2.76(+1.47%) |
Feb 22, 2018 | 187.79 | 188.21 | 196,597 | +1.18(+0.63%) | ||
Feb 21, 2018 | 186.80 | 190.40 | 185.49 | 187.03 | 263,492 | +0.62(+0.33%) |
Feb 20, 2018 | 188.43 | 189.33 | 185.69 | 186.41 | 416,817 | -2.93(-1.55%) |
Feb 16, 2018 | 189.34 | 189.34 | 189.34 | 0 | -0.70(-0.37%) | |
Feb 15, 2018 | 189.98 | 190.07 | 187.67 | 190.04 | 253,013 | +1.39(+0.74%) |
Feb 14, 2018 | 186.42 | 188.95 | 185.75 | 188.65 | 290,239 | +1.72(+0.92%) |
Feb 13, 2018 | 187.55 | 186.93 | 416,580 | +1.39(+0.75%) | ||
Feb 12, 2018 | 183.37 | 186.81 | 182.31 | 185.54 | 598,452 | +2.91(+1.59%) |
Feb 09, 2018 | 182.98 | 184.00 | 176.62 | 182.63 | 695,985 | -0.29(-0.16%) |
Feb 08, 2018 | 190.59 | 190.59 | 182.92 | 182.92 | 265,875 | -7.22(-3.80%) |
Feb 07, 2018 | 188.64 | 192.17 | 188.64 | 190.14 | 221,752 | +0.53(+0.28%) |
Feb 06, 2018 | 181.52 | 190.73 | 181.51 | 189.61 | 706,376 | +0.73(+0.39%) |
Feb 05, 2018 | 190.04 | 193.38 | 187.25 | 188.88 | 458,088 | -3.45(-1.79%) |
Feb 02, 2018 | 195.72 | 195.94 | 192.25 | 192.33 | 304,057 | -4.22(-2.15%) |
Feb 01, 2018 | 196.00 | 198.09 | 195.05 | 196.55 | 283,673 | -1.11(-0.56%) |
Jan 31, 2018 | 199.19 | 200.65 | 196.98 | 197.66 | 353,804 | +0.11(+0.06%) |
Jan 30, 2018 | 198.30 | 199.36 | 197.49 | 197.55 | 350,012 | -2.71(-1.35%) |
Jan 29, 2018 | 199.16 | 201.99 | 199.16 | 200.26 | 336,751 | -0.24(-0.12%) |
Jan 26, 2018 | 198.70 | 200.57 | 198.61 | 200.50 | 356,297 | +2.04(+1.03%) |
Jan 25, 2018 | 201.41 | 201.41 | 197.84 | 198.46 | 385,361 | -3.18(-1.58%) |
Jan 24, 2018 | 203.92 | 203.92 | 200.03 | 201.64 | 380,649 | -2.95(-1.44%) |
Jan 23, 2018 | 204.65 | 205.12 | 203.26 | 204.59 | 273,225 | -0.34(-0.17%) |
Jan 22, 2018 | 203.90 | 205.51 | 202.80 | 204.93 | 91,762 | +0.92(+0.45%) |
Jan 19, 2018 | 203.80 | 204.05 | 202.33 | 204.01 | 175,899 | +0.74(+0.36%) |
Jan 18, 2018 | 202.82 | 204.41 | 202.72 | 203.27 | 345,082 | +0.12(+0.06%) |
Jan 17, 2018 | 202.41 | 203.59 | 201.92 | 203.15 | 416,186 | +0.64(+0.32%) |
Jan 16, 2018 | 206.73 | 206.73 | 201.63 | 202.51 | 367,145 | -2.82(-1.37%) |
Jan 12, 2018 | 205.33 | 205.33 | 205.33 | 0 | +1.56(+0.77%) | |
Jan 11, 2018 | 199.75 | 204.07 | 199.55 | 203.77 | 441,733 | +4.72(+2.37%) |
Jan 10, 2018 | 199.05 | 193,257 | +0.19(+0.10%) | |||
Jan 09, 2018 | 198.58 | 199.44 | 198.58 | 198.86 | 143,320 | +0.38(+0.19%) |
Jan 08, 2018 | 197.07 | 198.66 | 197.07 | 198.48 | 168,343 | +1.59(+0.81%) |
Jan 05, 2018 | 196.88 | 198.20 | 195.68 | 196.89 | 439,922 | +0.94(+0.48%) |
Jan 04, 2018 | 196.19 | 197.00 | 195.02 | 195.95 | 259,345 | +0.68(+0.35%) |
Jan 03, 2018 | 194.85 | 195.88 | 193.93 | 195.27 | 525,915 | +0.21(+0.11%) |
Jan 02, 2018 | 192.77 | 195.09 | 192.75 | 195.06 | 297,818 | +3.43(+1.79%) |
Dec 29, 2017 | 191.63 | 191.63 | 191.63 | 0 | -0.73(-0.38%) | |
Dec 28, 2017 | 193.26 | 193.26 | 191.33 | 192.36 | 87,450 | -0.59(-0.31%) |
Dec 27, 2017 | 194.18 | 194.18 | 192.35 | 192.95 | 46,714 | +0.44(+0.23%) |
Dec 26, 2017 | 192.73 | 193.70 | 192.33 | 192.51 | 67,828 | -0.10(-0.05%) |
Dec 22, 2017 | 194.11 | 194.11 | 191.29 | 192.61 | 82,939 | +0.79(+0.41%) |
Dec 21, 2017 | 192.62 | 194.28 | 190.96 | 191.82 | 221,547 | +0.07(+0.04%) |
Dec 20, 2017 | 192.08 | 192.98 | 190.78 | 191.75 | 353,100 | +1.79(+0.94%) |
Dec 19, 2017 | 190.15 | 190.16 | 188.99 | 189.96 | 116,317 | +0.23(+0.12%) |
Dec 18, 2017 | 188.12 | 189.91 | 188.12 | 189.73 | 456,813 | +2.42(+1.29%) |
Dec 15, 2017 | 185.88 | 188.11 | 185.87 | 187.32 | 293,497 | +1.17(+0.63%) |
Dec 14, 2017 | 187.43 | 189.38 | 185.78 | 186.15 | 173,983 | -1.33(-0.71%) |
Dec 13, 2017 | 186.81 | 188.61 | 186.81 | 187.48 | 181,608 | +0.54(+0.29%) |
Dec 12, 2017 | 186.83 | 187.58 | 186.52 | 186.94 | 208,128 | -0.02(-0.01%) |
Dec 11, 2017 | 188.03 | 188.11 | 186.51 | 186.96 | 122,630 | -0.47(-0.25%) |
Dec 08, 2017 | 188.06 | 188.54 | 186.87 | 187.43 | 116,687 | +0.68(+0.36%) |
Dec 07, 2017 | 183.83 | 187.03 | 183.83 | 186.75 | 265,559 | +2.50(+1.35%) |
Dec 06, 2017 | 184.07 | 184.88 | 183.43 | 184.26 | 219,300 | -0.00(-0.00%) |
Dec 05, 2017 | 186.61 | 187.02 | 184.20 | 184.26 | 263,211 | -2.61(-1.40%) |
Dec 04, 2017 | 186.07 | 187.37 | 185.85 | 186.87 | 414,755 | +3.32(+1.81%) |