Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 212.94 | 213.24 | 205.38 | 205.44 | 4,809,207 | -5.78(-2.74%) |
Feb 27, 2018 | 212.92 | 214.28 | 211.14 | 211.22 | 3,191,405 | -1.40(-0.66%) |
Feb 26, 2018 | 210.42 | 213.02 | 208.65 | 212.61 | 3,639,007 | +3.54(+1.69%) |
Feb 23, 2018 | 207.02 | 209.22 | 205.21 | 209.07 | 2,635,417 | +2.79(+1.35%) |
Feb 22, 2018 | 206.28 | 3,047,243 | +1.78(+0.87%) | |||
Feb 21, 2018 | 205.43 | 208.34 | 204.48 | 204.50 | 3,702,958 | -1.39(-0.67%) |
Feb 20, 2018 | 207.03 | 207.73 | 204.97 | 205.89 | 3,489,781 | -2.46(-1.18%) |
Feb 16, 2018 | 208.35 | 208.35 | 208.35 | 0 | +3.04(+1.48%) | |
Feb 15, 2018 | 208.26 | 208.93 | 201.42 | 205.31 | 4,990,218 | -2.51(-1.21%) |
Feb 14, 2018 | 204.34 | 208.33 | 203.40 | 207.82 | 3,168,520 | +1.94(+0.94%) |
Feb 13, 2018 | 202.70 | 206.31 | 202.01 | 205.87 | 3,657,503 | +0.86(+0.42%) |
Feb 12, 2018 | 202.06 | 207.11 | 201.80 | 205.01 | 5,407,469 | +4.30(+2.14%) |
Feb 09, 2018 | 198.03 | 202.82 | 192.59 | 200.72 | 6,853,251 | +4.09(+2.08%) |
Feb 08, 2018 | 204.68 | 205.87 | 196.46 | 196.63 | 5,388,033 | -8.50(-4.14%) |
Feb 07, 2018 | 201.96 | 208.28 | 201.21 | 205.13 | 6,132,681 | +0.58(+0.28%) |
Feb 06, 2018 | 192.76 | 205.75 | 190.95 | 204.55 | 7,596,586 | +2.15(+1.06%) |
Feb 05, 2018 | 209.64 | 211.75 | 189.38 | 202.40 | 6,767,406 | -8.24(-3.91%) |
Feb 02, 2018 | 211.65 | 214.65 | 210.01 | 210.63 | 4,359,324 | -3.03(-1.42%) |
Feb 01, 2018 | 213.70 | 216.02 | 212.41 | 213.67 | 4,690,252 | -1.42(-0.66%) |
Jan 31, 2018 | 220.59 | 224.37 | 214.16 | 215.09 | 5,708,109 | +0.12(+0.05%) |
Jan 30, 2018 | 211.54 | 220.50 | 210.83 | 214.97 | 12,728,289 | -9.77(-4.35%) |
Jan 29, 2018 | 226.44 | 227.81 | 224.73 | 224.74 | 2,823,017 | -0.96(-0.43%) |
Jan 26, 2018 | 222.55 | 225.94 | 222.06 | 225.70 | 2,879,141 | +2.99(+1.34%) |
Jan 25, 2018 | 222.32 | 223.31 | 221.55 | 222.72 | 2,692,968 | +0.30(+0.13%) |
Jan 24, 2018 | 223.47 | 224.65 | 221.38 | 222.42 | 2,931,526 | -0.33(-0.15%) |
Jan 23, 2018 | 220.73 | 224.35 | 220.20 | 222.74 | 3,595,891 | +1.50(+0.68%) |
Jan 22, 2018 | 221.27 | 221.46 | 219.25 | 221.24 | 4,413,463 | +0.19(+0.09%) |
Jan 19, 2018 | 221.81 | 221.96 | 218.98 | 221.05 | 4,726,714 | +0.17(+0.08%) |
Jan 18, 2018 | 217.34 | 221.55 | 216.69 | 220.88 | 6,861,859 | +4.30(+1.98%) |
Jan 17, 2018 | 213.17 | 217.06 | 212.42 | 216.58 | 5,641,244 | +5.02(+2.37%) |
Jan 16, 2018 | 211.99 | 213.47 | 210.06 | 211.56 | 7,542,617 | +3.87(+1.86%) |
Jan 12, 2018 | 207.69 | 207.69 | 207.69 | 0 | +2.95(+1.44%) | |
Jan 11, 2018 | 203.64 | 205.22 | 203.20 | 204.74 | 2,799,909 | +1.08(+0.53%) |
Jan 10, 2018 | 205.18 | 202.59 | 203.66 | 2,544,772 | -1.53(-0.74%) | |
Jan 09, 2018 | 204.17 | 205.87 | 202.84 | 205.18 | 2,893,127 | +1.02(+0.50%) |
Jan 08, 2018 | 207.23 | 207.75 | 204.03 | 204.17 | 3,136,902 | -3.61(-1.74%) |
Jan 05, 2018 | 204.56 | 208.06 | 204.13 | 207.77 | 2,678,157 | +3.89(+1.91%) |
Jan 04, 2018 | 203.78 | 205.38 | 203.63 | 203.88 | 3,026,244 | +0.88(+0.43%) |
Jan 03, 2018 | 201.31 | 203.30 | 200.31 | 203.00 | 2,661,407 | +2.11(+1.05%) |
Jan 02, 2018 | 200.77 | 202.07 | 199.84 | 200.90 | 3,836,424 | +0.64(+0.32%) |
Dec 29, 2017 | 200.26 | 200.26 | 200.26 | 0 | -2.10(-1.04%) | |
Dec 28, 2017 | 201.17 | 202.38 | 199.98 | 202.36 | 1,598,838 | +2.14(+1.07%) |
Dec 27, 2017 | 199.82 | 201.15 | 199.16 | 200.22 | 2,049,708 | +0.74(+0.37%) |
Dec 26, 2017 | 199.02 | 200.22 | 199.02 | 199.48 | 1,631,965 | -0.36(-0.18%) |
Dec 22, 2017 | 201.66 | 201.98 | 198.44 | 199.84 | 2,157,405 | -1.53(-0.76%) |
Dec 21, 2017 | 202.68 | 203.42 | 201.09 | 201.38 | 3,245,961 | -0.63(-0.31%) |
Dec 20, 2017 | 202.67 | 204.28 | 201.41 | 202.00 | 2,898,846 | +0.31(+0.15%) |
Dec 19, 2017 | 202.56 | 203.28 | 200.62 | 201.70 | 2,573,478 | -0.57(-0.28%) |
Dec 18, 2017 | 202.20 | 204.21 | 201.83 | 202.27 | 3,516,248 | +0.77(+0.38%) |
Dec 15, 2017 | 203.25 | 203.25 | 200.41 | 201.50 | 6,928,181 | +0.52(+0.26%) |
Dec 14, 2017 | 204.38 | 206.17 | 200.76 | 200.98 | 3,088,723 | -2.82(-1.38%) |
Dec 13, 2017 | 201.42 | 204.34 | 200.96 | 203.79 | 3,368,008 | +1.69(+0.84%) |
Dec 12, 2017 | 202.10 | 202.95 | 200.99 | 202.10 | 2,525,498 | -0.25(-0.13%) |
Dec 11, 2017 | 202.12 | 204.22 | 201.70 | 202.36 | 1,760,264 | -1.03(-0.51%) |
Dec 08, 2017 | 200.34 | 203.78 | 200.04 | 203.39 | 2,458,534 | +3.41(+1.71%) |
Dec 07, 2017 | 200.38 | 200.40 | 198.20 | 199.98 | 2,930,020 | +0.19(+0.10%) |
Dec 06, 2017 | 200.77 | 201.62 | 198.96 | 199.79 | 2,639,267 | -0.14(-0.07%) |
Dec 05, 2017 | 200.75 | 203.22 | 199.08 | 199.92 | 3,573,758 | -1.21(-0.60%) |
Dec 04, 2017 | 208.25 | 208.72 | 201.11 | 201.13 | 6,155,282 | -4.87(-2.36%) |