Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 186.09 | 187.76 | 184.44 | 184.55 | 512,863 | -0.87(-0.47%) |
Feb 27, 2018 | 189.13 | 190.41 | 185.26 | 185.41 | 525,877 | -4.49(-2.37%) |
Feb 26, 2018 | 185.89 | 190.14 | 184.96 | 189.91 | 367,244 | +4.73(+2.55%) |
Feb 23, 2018 | 183.22 | 185.18 | 182.46 | 185.18 | 281,233 | +3.10(+1.70%) |
Feb 22, 2018 | 181.83 | 182.08 | 432,058 | -2.14(-1.16%) | ||
Feb 21, 2018 | 183.06 | 189.12 | 181.92 | 184.22 | 478,602 | +1.69(+0.92%) |
Feb 20, 2018 | 185.51 | 187.44 | 182.09 | 182.54 | 489,894 | -4.38(-2.34%) |
Feb 16, 2018 | 186.91 | 186.91 | 186.91 | 0 | +1.46(+0.79%) | |
Feb 15, 2018 | 185.91 | 188.01 | 183.26 | 185.45 | 625,456 | +0.82(+0.44%) |
Feb 14, 2018 | 175.94 | 184.80 | 175.33 | 184.63 | 707,080 | +7.33(+4.13%) |
Feb 13, 2018 | 176.05 | 177.85 | 174.10 | 177.31 | 655,352 | +0.72(+0.41%) |
Feb 12, 2018 | 176.98 | 179.53 | 174.92 | 176.58 | 391,000 | +0.93(+0.53%) |
Feb 09, 2018 | 177.33 | 177.44 | 169.51 | 175.66 | 608,492 | +1.10(+0.63%) |
Feb 08, 2018 | 182.56 | 183.13 | 175.88 | 174.56 | 737,768 | -8.54(-4.66%) |
Feb 07, 2018 | 183.81 | 186.49 | 181.92 | 183.09 | 605,406 | -2.47(-1.33%) |
Feb 06, 2018 | 177.09 | 186.03 | 176.13 | 185.56 | 720,335 | -0.96(-0.52%) |
Feb 05, 2018 | 189.40 | 191.50 | 181.57 | 186.52 | 537,940 | -5.27(-2.75%) |
Feb 02, 2018 | 194.47 | 195.12 | 190.03 | 191.80 | 462,804 | -4.52(-2.30%) |
Feb 01, 2018 | 193.04 | 196.97 | 191.38 | 196.32 | 487,412 | +2.07(+1.07%) |
Jan 31, 2018 | 198.34 | 198.34 | 192.03 | 194.25 | 883,507 | -3.49(-1.77%) |
Jan 30, 2018 | 202.64 | 203.55 | 196.45 | 197.74 | 782,798 | -5.83(-2.86%) |
Jan 29, 2018 | 200.59 | 207.10 | 198.07 | 203.57 | 586,792 | -6.37(-3.04%) |
Jan 26, 2018 | 205.61 | 211.15 | 205.44 | 209.94 | 410,512 | +4.63(+2.26%) |
Jan 25, 2018 | 206.28 | 206.28 | 203.75 | 205.31 | 223,145 | -0.44(-0.21%) |
Jan 24, 2018 | 208.49 | 208.51 | 204.45 | 205.75 | 505,280 | -1.43(-0.69%) |
Jan 23, 2018 | 208.08 | 208.75 | 206.26 | 207.18 | 228,569 | -1.02(-0.49%) |
Jan 22, 2018 | 205.96 | 208.23 | 203.87 | 208.20 | 267,123 | +1.92(+0.93%) |
Jan 19, 2018 | 201.19 | 208.09 | 201.19 | 206.28 | 503,533 | +6.50(+3.25%) |
Jan 18, 2018 | 202.38 | 202.63 | 199.46 | 199.78 | 222,518 | -2.30(-1.14%) |
Jan 17, 2018 | 198.90 | 202.88 | 197.45 | 202.08 | 340,471 | +4.54(+2.30%) |
Jan 16, 2018 | 199.32 | 200.51 | 196.08 | 197.54 | 397,968 | +0.21(+0.10%) |
Jan 12, 2018 | 197.33 | 197.33 | 197.33 | 0 | +2.02(+1.04%) | |
Jan 11, 2018 | 193.29 | 195.31 | 192.66 | 195.31 | 271,730 | +2.28(+1.18%) |
Jan 10, 2018 | 191.68 | 193.03 | 342,373 | -1.84(-0.94%) | ||
Jan 09, 2018 | 195.20 | 197.39 | 194.30 | 194.87 | 313,241 | -0.25(-0.13%) |
Jan 08, 2018 | 194.03 | 195.55 | 193.26 | 195.12 | 237,294 | +1.03(+0.53%) |
Jan 05, 2018 | 193.58 | 194.33 | 192.44 | 194.09 | 254,641 | +0.91(+0.47%) |
Jan 04, 2018 | 197.12 | 198.24 | 192.90 | 193.19 | 373,123 | -3.48(-1.77%) |
Jan 03, 2018 | 198.72 | 199.44 | 194.79 | 196.67 | 286,623 | -0.90(-0.45%) |
Jan 02, 2018 | 200.95 | 199.72 | 197.04 | 197.57 | 280,780 | -2.15(-1.08%) |
Dec 29, 2017 | 199.72 | 199.72 | 199.72 | 0 | -1.23(-0.61%) | |
Dec 28, 2017 | 199.01 | 201.18 | 198.81 | 200.94 | 182,007 | +1.79(+0.90%) |
Dec 27, 2017 | 199.07 | 200.08 | 198.23 | 199.15 | 212,837 | +0.59(+0.30%) |
Dec 26, 2017 | 198.48 | 199.09 | 197.54 | 198.56 | 131,004 | -0.14(-0.07%) |
Dec 22, 2017 | 197.72 | 199.37 | 196.69 | 198.70 | 169,667 | +2.26(+1.15%) |
Dec 21, 2017 | 197.80 | 198.43 | 196.26 | 196.44 | 179,843 | -0.69(-0.35%) |
Dec 20, 2017 | 198.48 | 199.44 | 196.43 | 197.13 | 229,520 | +0.38(+0.19%) |
Dec 19, 2017 | 197.24 | 197.87 | 196.11 | 196.75 | 248,720 | +0.81(+0.41%) |
Dec 18, 2017 | 195.49 | 196.60 | 193.70 | 195.94 | 390,027 | +2.66(+1.37%) |
Dec 15, 2017 | 189.69 | 194.38 | 189.69 | 193.29 | 615,402 | +4.33(+2.29%) |
Dec 14, 2017 | 190.71 | 191.51 | 188.83 | 188.96 | 237,441 | -1.49(-0.78%) |
Dec 13, 2017 | 192.18 | 193.04 | 190.37 | 190.44 | 309,227 | -1.00(-0.52%) |
Dec 12, 2017 | 191.45 | 193.44 | 191.06 | 191.45 | 436,663 | -1.22(-0.63%) |
Dec 11, 2017 | 195.04 | 195.12 | 192.07 | 192.66 | 271,687 | -2.36(-1.21%) |
Dec 08, 2017 | 193.48 | 195.14 | 192.77 | 195.03 | 252,701 | +2.16(+1.12%) |
Dec 07, 2017 | 192.56 | 194.68 | 191.57 | 192.87 | 193,035 | +0.21(+0.11%) |
Dec 06, 2017 | 191.82 | 194.31 | 191.22 | 192.65 | 200,112 | +0.95(+0.50%) |
Dec 05, 2017 | 192.80 | 193.44 | 190.23 | 191.70 | 262,671 | -0.34(-0.18%) |
Dec 04, 2017 | 194.33 | 195.38 | 191.58 | 192.04 | 263,967 | -0.48(-0.25%) |