Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 208.01 | 210.05 | 205.15 | 205.22 | 982,124 | -2.07(-1.00%) |
Feb 27, 2018 | 210.48 | 211.41 | 207.07 | 207.29 | 1,084,480 | -3.34(-1.58%) |
Feb 26, 2018 | 208.77 | 210.76 | 207.81 | 210.63 | 1,006,753 | +2.32(+1.11%) |
Feb 23, 2018 | 206.59 | 208.43 | 205.04 | 208.30 | 840,812 | +2.54(+1.23%) |
Feb 22, 2018 | 210.19 | 205.34 | 205.77 | 1,250,038 | -0.65(-0.31%) | |
Feb 21, 2018 | 204.95 | 210.20 | 204.95 | 206.41 | 1,037,988 | +1.92(+0.94%) |
Feb 20, 2018 | 205.54 | 207.56 | 204.19 | 204.50 | 1,141,018 | -2.73(-1.32%) |
Feb 16, 2018 | 207.22 | 207.22 | 207.22 | 0 | -0.11(-0.05%) | |
Feb 15, 2018 | 206.96 | 207.36 | 203.32 | 207.33 | 1,098,440 | +2.37(+1.16%) |
Feb 14, 2018 | 198.61 | 205.45 | 198.47 | 204.96 | 1,435,437 | +4.73(+2.36%) |
Feb 13, 2018 | 201.18 | 200.23 | 1,242,616 | -0.99(-0.49%) | ||
Feb 12, 2018 | 198.75 | 202.81 | 198.28 | 201.22 | 1,553,135 | +4.26(+2.16%) |
Feb 09, 2018 | 197.31 | 199.13 | 191.38 | 196.96 | 2,108,264 | +1.43(+0.73%) |
Feb 08, 2018 | 203.99 | 206.61 | 195.49 | 195.53 | 2,230,243 | -8.68(-4.25%) |
Feb 07, 2018 | 204.99 | 206.29 | 202.81 | 204.21 | 1,680,051 | -1.90(-0.92%) |
Feb 06, 2018 | 201.70 | 207.70 | 198.38 | 206.11 | 2,453,085 | -1.14(-0.55%) |
Feb 05, 2018 | 213.22 | 215.30 | 204.47 | 207.25 | 2,367,904 | -6.94(-3.24%) |
Feb 02, 2018 | 216.57 | 217.22 | 214.06 | 214.19 | 2,025,006 | -4.59(-2.10%) |
Feb 01, 2018 | 220.55 | 222.70 | 216.08 | 218.78 | 1,944,069 | -1.72(-0.78%) |
Jan 31, 2018 | 219.87 | 222.36 | 216.17 | 220.50 | 3,470,002 | +9.34(+4.42%) |
Jan 30, 2018 | 212.51 | 212.51 | 209.12 | 211.17 | 1,953,099 | -4.12(-1.92%) |
Jan 29, 2018 | 215.87 | 216.46 | 215.07 | 215.29 | 1,057,486 | -0.95(-0.44%) |
Jan 26, 2018 | 214.66 | 216.24 | 213.24 | 216.24 | 1,180,961 | +1.87(+0.87%) |
Jan 25, 2018 | 212.89 | 215.22 | 211.55 | 214.38 | 1,696,035 | +2.52(+1.19%) |
Jan 24, 2018 | 211.56 | 213.18 | 211.44 | 211.86 | 1,242,745 | +0.76(+0.36%) |
Jan 23, 2018 | 212.11 | 213.73 | 210.80 | 211.10 | 1,253,783 | -0.76(-0.36%) |
Jan 22, 2018 | 211.87 | 209.35 | 211.86 | 1,247,332 | +1.78(+0.85%) | |
Jan 19, 2018 | 210.51 | 211.12 | 208.94 | 210.07 | 1,463,404 | +1.08(+0.52%) |
Jan 18, 2018 | 208.00 | 209.63 | 207.13 | 208.99 | 1,480,278 | +0.91(+0.44%) |
Jan 17, 2018 | 206.19 | 208.26 | 204.95 | 208.08 | 1,485,871 | +3.41(+1.67%) |
Jan 16, 2018 | 208.40 | 208.40 | 204.17 | 204.66 | 2,298,547 | -2.12(-1.03%) |
Jan 12, 2018 | 206.79 | 206.79 | 206.79 | 0 | +1.49(+0.72%) | |
Jan 11, 2018 | 203.62 | 205.36 | 202.65 | 205.30 | 1,545,589 | +2.33(+1.15%) |
Jan 10, 2018 | 203.30 | 202.97 | 1,444,474 | +0.19(+0.09%) | ||
Jan 09, 2018 | 201.46 | 203.59 | 200.13 | 202.78 | 1,875,454 | +3.32(+1.67%) |
Jan 08, 2018 | 199.13 | 199.97 | 196.98 | 199.46 | 2,006,871 | +0.33(+0.16%) |
Jan 05, 2018 | 196.78 | 199.39 | 196.00 | 199.13 | 1,493,508 | +3.35(+1.71%) |
Jan 04, 2018 | 193.98 | 196.39 | 193.51 | 195.78 | 1,592,010 | +2.42(+1.25%) |
Jan 03, 2018 | 189.12 | 193.51 | 188.10 | 193.36 | 1,481,761 | +3.48(+1.83%) |
Jan 02, 2018 | 187.73 | 189.66 | 187.32 | 189.88 | 1,159,514 | +3.05(+1.63%) |
Dec 29, 2017 | 186.82 | 186.82 | 186.82 | 0 | -1.27(-0.68%) | |
Dec 28, 2017 | 187.87 | 188.89 | 187.20 | 188.09 | 686,677 | +0.00(+0.00%) |
Dec 27, 2017 | 187.62 | 188.15 | 187.12 | 188.09 | 682,532 | +0.82(+0.44%) |
Dec 26, 2017 | 187.65 | 188.07 | 186.87 | 187.28 | 475,208 | -0.08(-0.04%) |
Dec 22, 2017 | 187.84 | 188.04 | 186.05 | 187.36 | 1,111,504 | -0.70(-0.37%) |
Dec 21, 2017 | 189.75 | 190.45 | 187.88 | 188.06 | 1,205,221 | -1.14(-0.60%) |
Dec 20, 2017 | 191.65 | 191.65 | 187.87 | 189.20 | 1,516,392 | -1.57(-0.83%) |
Dec 19, 2017 | 191.12 | 192.21 | 189.59 | 190.77 | 1,578,031 | +0.31(+0.17%) |
Dec 18, 2017 | 190.20 | 191.39 | 189.78 | 190.46 | 1,326,871 | +1.28(+0.68%) |
Dec 15, 2017 | 186.43 | 189.58 | 186.36 | 189.18 | 3,914,206 | +3.89(+2.10%) |
Dec 14, 2017 | 188.21 | 189.97 | 185.18 | 185.29 | 2,194,014 | -2.95(-1.57%) |
Dec 13, 2017 | 186.66 | 188.69 | 186.34 | 188.24 | 1,472,152 | +1.95(+1.04%) |
Dec 12, 2017 | 186.30 | 186.70 | 184.46 | 186.30 | 1,323,723 | +0.00(+0.00%) |
Dec 11, 2017 | 185.39 | 186.42 | 184.03 | 186.30 | 1,448,151 | +1.50(+0.81%) |
Dec 08, 2017 | 183.08 | 185.72 | 182.73 | 184.79 | 2,479,531 | +2.29(+1.25%) |
Dec 07, 2017 | 180.79 | 182.63 | 180.55 | 182.50 | 1,576,636 | +1.73(+0.96%) |
Dec 06, 2017 | 179.56 | 180.93 | 178.53 | 180.77 | 2,296,943 | +1.40(+0.78%) |
Dec 05, 2017 | 179.51 | 181.27 | 178.45 | 179.37 | 2,267,453 | +0.41(+0.23%) |
Dec 04, 2017 | 187.78 | 188.01 | 178.48 | 178.96 | 3,994,111 | -10.00(-5.29%) |