Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 190.47 | 190.98 | 185.55 | 185.64 | 3,121,285 | -4.15(-2.19%) |
Feb 27, 2018 | 192.81 | 192.86 | 189.75 | 189.79 | 2,255,838 | -2.65(-1.38%) |
Feb 26, 2018 | 193.01 | 186.83 | 192.44 | 3,915,386 | +5.61(+3.00%) | |
Feb 23, 2018 | 186.70 | 187.52 | 184.76 | 186.83 | 2,050,987 | +0.80(+0.43%) |
Feb 22, 2018 | 186.03 | 2,890,113 | +3.01(+1.65%) | |||
Feb 21, 2018 | 185.01 | 187.49 | 182.95 | 183.01 | 3,234,563 | -2.28(-1.23%) |
Feb 20, 2018 | 184.88 | 186.55 | 184.38 | 185.29 | 3,394,738 | -1.26(-0.68%) |
Feb 16, 2018 | 186.55 | 186.55 | 186.55 | 0 | +1.42(+0.77%) | |
Feb 15, 2018 | 183.91 | 185.16 | 182.47 | 185.13 | 2,698,711 | +3.33(+1.83%) |
Feb 14, 2018 | 179.80 | 182.48 | 179.21 | 181.80 | 2,982,283 | +0.50(+0.28%) |
Feb 13, 2018 | 180.01 | 181.78 | 179.40 | 181.30 | 3,220,150 | +1.70(+0.95%) |
Feb 12, 2018 | 178.27 | 180.53 | 177.18 | 179.60 | 4,198,588 | +3.12(+1.77%) |
Feb 09, 2018 | 176.01 | 177.85 | 170.97 | 176.48 | 5,766,300 | +1.82(+1.04%) |
Feb 08, 2018 | 182.71 | 182.83 | 174.47 | 174.66 | 4,607,760 | -8.07(-4.42%) |
Feb 07, 2018 | 182.73 | 186.13 | 182.44 | 182.73 | 3,673,262 | -0.34(-0.19%) |
Feb 06, 2018 | 178.28 | 183.81 | 177.73 | 183.08 | 6,518,331 | -0.12(-0.06%) |
Feb 05, 2018 | 190.81 | 191.52 | 177.11 | 183.20 | 8,331,899 | -8.93(-4.65%) |
Feb 02, 2018 | 193.11 | 194.93 | 191.89 | 192.12 | 5,009,617 | -2.17(-1.12%) |
Feb 01, 2018 | 193.90 | 195.98 | 192.91 | 194.29 | 3,401,372 | -2.01(-1.02%) |
Jan 31, 2018 | 197.07 | 198.36 | 195.59 | 196.30 | 4,001,806 | -0.81(-0.41%) |
Jan 30, 2018 | 200.29 | 200.37 | 197.01 | 197.11 | 3,078,786 | -3.50(-1.75%) |
Jan 29, 2018 | 202.57 | 203.22 | 200.58 | 200.62 | 2,943,096 | -2.05(-1.01%) |
Jan 26, 2018 | 198.59 | 203.56 | 198.56 | 202.67 | 4,760,735 | +4.91(+2.48%) |
Jan 25, 2018 | 195.91 | 199.67 | 193.63 | 197.75 | 4,475,511 | +3.66(+1.89%) |
Jan 24, 2018 | 194.33 | 194.76 | 192.97 | 194.10 | 4,315,378 | +1.08(+0.56%) |
Jan 23, 2018 | 193.49 | 193.76 | 192.08 | 193.01 | 2,325,827 | -0.78(-0.40%) |
Jan 22, 2018 | 193.66 | 194.25 | 192.05 | 193.79 | 2,118,931 | -0.69(-0.35%) |
Jan 19, 2018 | 193.26 | 194.73 | 192.46 | 194.48 | 2,569,429 | +1.78(+0.92%) |
Jan 18, 2018 | 194.44 | 195.12 | 191.93 | 192.70 | 2,850,112 | -1.72(-0.89%) |
Jan 17, 2018 | 193.44 | 194.75 | 192.62 | 194.43 | 3,214,550 | +2.64(+1.38%) |
Jan 16, 2018 | 192.22 | 193.70 | 191.07 | 191.78 | 3,063,087 | +0.21(+0.11%) |
Jan 12, 2018 | 191.57 | 191.57 | 191.57 | 0 | +1.69(+0.89%) | |
Jan 11, 2018 | 188.65 | 189.90 | 187.87 | 189.88 | 1,898,422 | +0.92(+0.49%) |
Jan 10, 2018 | 188.85 | 190.08 | 188.09 | 188.96 | 2,093,928 | -0.11(-0.06%) |
Jan 09, 2018 | 187.76 | 189.47 | 187.55 | 189.07 | 2,163,171 | +1.17(+0.62%) |
Jan 08, 2018 | 187.58 | 188.81 | 187.43 | 187.91 | 2,385,103 | -0.61(-0.32%) |
Jan 05, 2018 | 187.01 | 188.78 | 186.30 | 188.52 | 2,342,843 | +1.46(+0.78%) |
Jan 04, 2018 | 185.72 | 187.63 | 185.30 | 187.06 | 2,862,470 | +2.41(+1.31%) |
Jan 03, 2018 | 184.21 | 184.72 | 182.81 | 184.65 | 2,799,442 | -0.01(-0.00%) |
Jan 02, 2018 | 184.76 | 185.77 | 182.43 | 184.65 | 3,740,250 | +0.21(+0.11%) |
Dec 29, 2017 | 184.44 | 184.44 | 184.44 | 0 | -0.27(-0.15%) | |
Dec 28, 2017 | 185.67 | 185.78 | 184.37 | 184.72 | 1,518,219 | -0.38(-0.20%) |
Dec 27, 2017 | 184.56 | 185.30 | 184.03 | 185.09 | 1,238,486 | +0.59(+0.32%) |
Dec 26, 2017 | 184.21 | 185.16 | 184.18 | 184.50 | 1,006,974 | +0.56(+0.31%) |
Dec 22, 2017 | 184.43 | 185.00 | 183.59 | 183.94 | 1,634,146 | -0.04(-0.02%) |
Dec 21, 2017 | 184.94 | 185.72 | 183.69 | 183.98 | 2,859,081 | -1.68(-0.90%) |
Dec 20, 2017 | 186.66 | 186.87 | 185.32 | 185.66 | 2,069,407 | -1.15(-0.62%) |
Dec 19, 2017 | 187.66 | 187.87 | 185.64 | 186.81 | 2,384,964 | -0.02(-0.01%) |
Dec 18, 2017 | 186.96 | 188.08 | 185.83 | 186.83 | 2,855,083 | +0.33(+0.18%) |
Dec 15, 2017 | 187.44 | 187.82 | 186.23 | 186.50 | 5,766,454 | -0.06(-0.03%) |
Dec 14, 2017 | 188.32 | 188.70 | 186.35 | 186.56 | 2,532,744 | -0.81(-0.43%) |
Dec 13, 2017 | 185.65 | 187.75 | 185.43 | 187.37 | 3,454,414 | +1.98(+1.07%) |
Dec 12, 2017 | 185.39 | 189.39 | 185.03 | 185.39 | 3,528,970 | -2.13(-1.14%) |
Dec 11, 2017 | 187.44 | 188.23 | 186.39 | 187.52 | 2,224,129 | +0.92(+0.49%) |
Dec 08, 2017 | 188.07 | 188.86 | 186.10 | 186.60 | 2,552,033 | -1.70(-0.90%) |
Dec 07, 2017 | 186.85 | 189.08 | 186.47 | 188.31 | 1,744,803 | +1.28(+0.68%) |
Dec 06, 2017 | 188.33 | 188.92 | 185.69 | 187.03 | 2,451,516 | +0.32(+0.17%) |
Dec 05, 2017 | 188.24 | 188.27 | 186.39 | 186.71 | 1,969,833 | -0.78(-0.42%) |
Dec 04, 2017 | 191.11 | 186.90 | 187.49 | 3,150,421 | -1.48(-0.78%) |