Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 196.67 | 197.22 | 193.77 | 193.85 | 663,278 | -2.16(-1.10%) |
Feb 27, 2018 | 200.54 | 201.69 | 194.52 | 196.00 | 782,425 | -4.73(-2.36%) |
Feb 26, 2018 | 201.51 | 202.64 | 197.72 | 200.74 | 798,665 | -0.38(-0.19%) |
Feb 23, 2018 | 202.38 | 203.71 | 200.09 | 201.12 | 521,648 | -0.51(-0.25%) |
Feb 22, 2018 | 202.49 | 204.28 | 200.47 | 201.63 | 565,379 | -0.18(-0.09%) |
Feb 21, 2018 | 204.52 | 205.74 | 201.76 | 201.81 | 353,454 | -1.69(-0.83%) |
Feb 20, 2018 | 204.62 | 205.69 | 201.14 | 203.50 | 868,385 | -2.05(-1.00%) |
Feb 16, 2018 | 205.56 | 205.56 | 205.56 | 0 | -6.03(-2.85%) | |
Feb 15, 2018 | 207.25 | 213.97 | 206.25 | 211.59 | 1,213,681 | +6.55(+3.19%) |
Feb 14, 2018 | 204.90 | 205.65 | 200.57 | 205.04 | 1,474,451 | -2.58(-1.24%) |
Feb 13, 2018 | 205.01 | 207.61 | 1,576,077 | +5.37(+2.66%) | ||
Feb 12, 2018 | 205.29 | 206.23 | 199.99 | 202.24 | 1,125,030 | -1.54(-0.76%) |
Feb 09, 2018 | 199.80 | 205.50 | 195.69 | 203.78 | 988,047 | +5.66(+2.86%) |
Feb 08, 2018 | 206.30 | 207.59 | 197.89 | 198.12 | 945,165 | -9.91(-4.77%) |
Feb 07, 2018 | 198.99 | 208.20 | 198.56 | 208.03 | 1,278,463 | +7.97(+3.99%) |
Feb 06, 2018 | 194.84 | 202.38 | 193.33 | 200.06 | 1,332,177 | +0.64(+0.32%) |
Feb 05, 2018 | 204.57 | 205.94 | 194.40 | 199.42 | 790,319 | -7.13(-3.45%) |
Feb 02, 2018 | 211.10 | 211.86 | 204.92 | 206.55 | 1,327,406 | -6.45(-3.03%) |
Feb 01, 2018 | 215.38 | 218.10 | 211.70 | 213.00 | 844,843 | -3.89(-1.79%) |
Jan 31, 2018 | 224.33 | 226.73 | 213.90 | 216.89 | 934,501 | -7.29(-3.25%) |
Jan 30, 2018 | 223.79 | 226.34 | 223.24 | 224.18 | 529,542 | -1.02(-0.45%) |
Jan 29, 2018 | 227.91 | 227.91 | 223.47 | 225.20 | 542,671 | -2.90(-1.27%) |
Jan 26, 2018 | 227.34 | 229.40 | 224.26 | 228.10 | 621,919 | +1.73(+0.76%) |
Jan 25, 2018 | 221.72 | 227.40 | 219.97 | 226.37 | 687,469 | +5.59(+2.53%) |
Jan 24, 2018 | 219.79 | 222.95 | 217.57 | 220.78 | 578,297 | +0.80(+0.36%) |
Jan 23, 2018 | 215.99 | 220.42 | 213.64 | 219.98 | 550,894 | +4.48(+2.08%) |
Jan 22, 2018 | 216.14 | 216.57 | 211.51 | 215.50 | 506,145 | -0.26(-0.12%) |
Jan 19, 2018 | 217.20 | 218.54 | 214.81 | 215.76 | 519,121 | +0.32(+0.15%) |
Jan 18, 2018 | 215.33 | 217.46 | 215.03 | 215.44 | 563,474 | -0.38(-0.18%) |
Jan 17, 2018 | 217.45 | 217.45 | 214.21 | 215.81 | 551,240 | +0.81(+0.38%) |
Jan 16, 2018 | 221.55 | 221.55 | 214.44 | 215.01 | 741,974 | -4.34(-1.98%) |
Jan 12, 2018 | 219.35 | 219.35 | 219.35 | 0 | +1.06(+0.49%) | |
Jan 11, 2018 | 216.73 | 219.01 | 215.87 | 218.29 | 405,473 | +2.86(+1.33%) |
Jan 10, 2018 | 216.38 | 215.43 | 664,217 | -1.31(-0.61%) | ||
Jan 09, 2018 | 218.63 | 220.68 | 216.60 | 216.74 | 691,109 | -2.13(-0.97%) |
Jan 08, 2018 | 215.72 | 218.87 | 214.59 | 218.87 | 604,347 | +2.78(+1.28%) |
Jan 05, 2018 | 216.92 | 217.47 | 213.92 | 216.09 | 587,382 | -0.64(-0.29%) |
Jan 04, 2018 | 218.63 | 219.26 | 215.01 | 216.73 | 839,100 | +0.47(+0.22%) |
Jan 03, 2018 | 214.85 | 219.09 | 214.38 | 216.25 | 822,007 | +2.38(+1.11%) |
Jan 02, 2018 | 211.61 | 215.34 | 210.16 | 213.88 | 1,046,580 | +3.76(+1.79%) |
Dec 29, 2017 | 210.11 | 210.11 | 210.11 | 0 | +3.40(+1.65%) | |
Dec 28, 2017 | 207.77 | 207.80 | 204.84 | 206.71 | 603,834 | -0.70(-0.34%) |
Dec 27, 2017 | 207.43 | 208.88 | 205.20 | 207.41 | 676,964 | +0.60(+0.29%) |
Dec 26, 2017 | 200.64 | 207.52 | 200.43 | 206.81 | 659,096 | +6.15(+3.06%) |
Dec 22, 2017 | 199.96 | 201.82 | 198.14 | 200.66 | 313,349 | +0.58(+0.29%) |
Dec 21, 2017 | 196.06 | 201.94 | 195.04 | 200.08 | 764,805 | +5.56(+2.86%) |
Dec 20, 2017 | 194.76 | 195.38 | 192.25 | 194.52 | 536,864 | +0.92(+0.48%) |
Dec 19, 2017 | 197.82 | 198.42 | 193.05 | 193.60 | 673,042 | -3.77(-1.91%) |
Dec 18, 2017 | 195.82 | 198.74 | 193.82 | 197.37 | 614,798 | +3.03(+1.56%) |
Dec 15, 2017 | 194.19 | 195.75 | 193.41 | 194.33 | 855,645 | +2.13(+1.11%) |
Dec 14, 2017 | 198.19 | 198.87 | 190.87 | 192.20 | 811,306 | -5.52(-2.79%) |
Dec 13, 2017 | 197.02 | 198.97 | 195.95 | 197.73 | 464,888 | +0.72(+0.37%) |
Dec 12, 2017 | 197.00 | 199.85 | 196.30 | 197.00 | 744,794 | -1.36(-0.69%) |
Dec 11, 2017 | 203.48 | 204.46 | 197.13 | 198.36 | 636,364 | -5.15(-2.53%) |
Dec 08, 2017 | 199.54 | 204.82 | 198.53 | 203.51 | 913,184 | +5.28(+2.66%) |
Dec 07, 2017 | 191.55 | 201.23 | 191.14 | 198.24 | 699,030 | +6.69(+3.49%) |
Dec 06, 2017 | 195.39 | 195.95 | 191.07 | 191.55 | 619,747 | -4.17(-2.13%) |
Dec 05, 2017 | 198.84 | 199.60 | 193.99 | 195.72 | 438,634 | -2.41(-1.22%) |
Dec 04, 2017 | 194.84 | 200.87 | 194.40 | 198.13 | 682,554 | +5.50(+2.86%) |