Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 188.25 | 190.29 | 185.73 | 185.95 | 119,759 | -1.53(-0.82%) |
Feb 27, 2018 | 191.09 | 192.66 | 187.43 | 187.48 | 127,192 | -3.71(-1.94%) |
Feb 26, 2018 | 191.25 | 191.96 | 189.14 | 191.19 | 80,021 | +1.05(+0.55%) |
Feb 23, 2018 | 190.05 | 190.27 | 188.79 | 190.14 | 164,915 | +1.28(+0.68%) |
Feb 22, 2018 | 188.69 | 188.86 | 157,919 | -2.99(-1.56%) | ||
Feb 21, 2018 | 194.95 | 196.80 | 191.70 | 191.85 | 142,764 | -2.74(-1.41%) |
Feb 20, 2018 | 192.56 | 196.66 | 192.06 | 194.59 | 167,170 | +1.09(+0.56%) |
Feb 16, 2018 | 193.50 | 193.50 | 193.50 | 0 | +1.59(+0.83%) | |
Feb 15, 2018 | 187.75 | 191.97 | 187.09 | 191.91 | 184,774 | +5.63(+3.02%) |
Feb 14, 2018 | 181.53 | 186.68 | 181.10 | 186.28 | 147,586 | +4.03(+2.21%) |
Feb 13, 2018 | 179.49 | 182.56 | 179.49 | 182.25 | 175,550 | +2.06(+1.14%) |
Feb 12, 2018 | 179.78 | 181.79 | 177.48 | 180.19 | 151,202 | +1.17(+0.65%) |
Feb 09, 2018 | 177.81 | 180.23 | 172.80 | 179.02 | 176,893 | +3.46(+1.97%) |
Feb 08, 2018 | 181.29 | 181.87 | 175.56 | 175.56 | 196,737 | -5.53(-3.05%) |
Feb 07, 2018 | 178.58 | 183.70 | 178.19 | 181.09 | 200,813 | +2.03(+1.13%) |
Feb 06, 2018 | 179.55 | 183.41 | 176.43 | 179.06 | 329,265 | -3.88(-2.12%) |
Feb 05, 2018 | 188.00 | 188.56 | 177.69 | 182.94 | 301,862 | -7.08(-3.73%) |
Feb 02, 2018 | 191.79 | 192.79 | 188.71 | 190.02 | 291,780 | -1.98(-1.03%) |
Feb 01, 2018 | 191.97 | 195.25 | 190.14 | 192.00 | 346,337 | +1.08(+0.57%) |
Jan 31, 2018 | 195.75 | 196.77 | 190.25 | 190.92 | 220,988 | -3.51(-1.81%) |
Jan 30, 2018 | 198.45 | 198.45 | 192.70 | 194.43 | 220,681 | -5.06(-2.54%) |
Jan 29, 2018 | 198.59 | 201.40 | 198.59 | 199.49 | 142,365 | +0.60(+0.30%) |
Jan 26, 2018 | 197.94 | 199.04 | 196.65 | 198.89 | 109,382 | +1.64(+0.83%) |
Jan 25, 2018 | 195.81 | 197.53 | 195.12 | 197.25 | 133,920 | +2.44(+1.25%) |
Jan 24, 2018 | 192.75 | 195.07 | 191.24 | 194.81 | 120,575 | +2.81(+1.46%) |
Jan 23, 2018 | 191.19 | 192.90 | 189.74 | 192.00 | 87,212 | +0.96(+0.50%) |
Jan 22, 2018 | 191.04 | 193.07 | 189.62 | 191.04 | 97,185 | -0.89(-0.46%) |
Jan 19, 2018 | 191.52 | 192.41 | 190.80 | 191.93 | 211,696 | +1.30(+0.68%) |
Jan 18, 2018 | 190.64 | 192.83 | 189.58 | 190.63 | 126,374 | -0.03(-0.02%) |
Jan 17, 2018 | 193.92 | 194.71 | 189.65 | 190.66 | 208,415 | -2.42(-1.25%) |
Jan 16, 2018 | 194.39 | 196.71 | 192.69 | 193.08 | 167,105 | -0.20(-0.10%) |
Jan 12, 2018 | 193.28 | 193.28 | 193.28 | 0 | +4.58(+2.43%) | |
Jan 11, 2018 | 188.08 | 189.63 | 187.48 | 188.70 | 222,075 | +1.20(+0.64%) |
Jan 10, 2018 | 188.89 | 185.31 | 187.50 | 85,109 | -1.39(-0.74%) | |
Jan 09, 2018 | 188.88 | 189.87 | 188.28 | 188.89 | 84,932 | +0.31(+0.16%) |
Jan 08, 2018 | 186.31 | 189.29 | 186.31 | 188.58 | 76,852 | +2.27(+1.22%) |
Jan 05, 2018 | 187.33 | 188.62 | 185.36 | 186.31 | 80,384 | -0.81(-0.43%) |
Jan 04, 2018 | 184.53 | 187.76 | 183.62 | 187.12 | 175,957 | +3.03(+1.65%) |
Jan 03, 2018 | 184.37 | 185.56 | 183.04 | 184.09 | 108,400 | -0.25(-0.14%) |
Jan 02, 2018 | 181.84 | 184.46 | 181.60 | 184.34 | 159,469 | +3.19(+1.76%) |
Dec 29, 2017 | 181.15 | 181.15 | 181.15 | 0 | +0.04(+0.02%) | |
Dec 28, 2017 | 184.12 | 184.12 | 180.17 | 181.11 | 219,370 | -2.75(-1.50%) |
Dec 27, 2017 | 181.78 | 183.94 | 181.63 | 183.86 | 168,756 | +2.03(+1.12%) |
Dec 26, 2017 | 181.10 | 182.06 | 180.48 | 181.83 | 159,516 | +0.59(+0.33%) |
Dec 22, 2017 | 181.86 | 182.31 | 180.51 | 181.24 | 142,812 | -0.07(-0.04%) |
Dec 21, 2017 | 181.99 | 182.09 | 180.71 | 181.31 | 192,712 | -0.47(-0.26%) |
Dec 20, 2017 | 183.84 | 184.71 | 181.47 | 181.78 | 156,298 | -0.97(-0.53%) |
Dec 19, 2017 | 183.68 | 184.19 | 182.04 | 182.75 | 157,766 | -0.34(-0.19%) |
Dec 18, 2017 | 185.90 | 185.95 | 182.68 | 183.09 | 149,895 | -1.27(-0.69%) |
Dec 15, 2017 | 181.66 | 186.31 | 180.85 | 184.36 | 441,112 | +3.43(+1.90%) |
Dec 14, 2017 | 183.52 | 185.38 | 179.71 | 180.93 | 187,038 | -2.30(-1.26%) |
Dec 13, 2017 | 178.58 | 183.23 | 178.28 | 183.23 | 598,599 | +4.84(+2.71%) |
Dec 12, 2017 | 176.92 | 179.04 | 176.58 | 178.39 | 201,327 | +1.04(+0.59%) |
Dec 11, 2017 | 180.67 | 181.57 | 177.05 | 177.35 | 116,553 | -3.23(-1.79%) |
Dec 08, 2017 | 180.79 | 181.50 | 179.81 | 180.58 | 182,029 | +0.52(+0.29%) |
Dec 07, 2017 | 180.42 | 181.53 | 179.84 | 180.06 | 230,227 | -0.35(-0.19%) |
Dec 06, 2017 | 179.26 | 182.82 | 179.26 | 180.41 | 85,023 | +0.89(+0.50%) |
Dec 05, 2017 | 181.60 | 182.11 | 178.80 | 179.52 | 100,471 | -2.40(-1.32%) |
Dec 04, 2017 | 185.45 | 181.66 | 181.92 | 113,837 | -1.57(-0.86%) |