Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 190.53 | 191.04 | 185.61 | 185.70 | 3,120,284 | -4.16(-2.19%) |
Feb 27, 2018 | 192.88 | 192.92 | 189.81 | 189.85 | 2,255,115 | -2.65(-1.38%) |
Feb 26, 2018 | 193.07 | 186.89 | 192.50 | 3,914,130 | +5.61(+3.00%) | |
Feb 23, 2018 | 186.76 | 187.58 | 184.82 | 186.89 | 2,050,329 | +0.80(+0.43%) |
Feb 22, 2018 | 186.09 | 2,889,186 | +3.01(+1.65%) | |||
Feb 21, 2018 | 185.07 | 187.55 | 183.01 | 183.07 | 3,233,526 | -2.28(-1.23%) |
Feb 20, 2018 | 184.93 | 186.61 | 184.44 | 185.35 | 3,393,649 | -1.26(-0.68%) |
Feb 16, 2018 | 186.61 | 186.61 | 186.61 | 0 | +1.42(+0.77%) | |
Feb 15, 2018 | 183.96 | 185.22 | 182.53 | 185.19 | 2,697,845 | +3.34(+1.83%) |
Feb 14, 2018 | 179.86 | 182.54 | 179.26 | 181.86 | 2,981,327 | +0.50(+0.28%) |
Feb 13, 2018 | 180.06 | 181.84 | 179.45 | 181.36 | 3,219,117 | +1.70(+0.95%) |
Feb 12, 2018 | 178.32 | 180.59 | 177.23 | 179.66 | 4,197,242 | +3.12(+1.77%) |
Feb 09, 2018 | 176.07 | 177.91 | 171.03 | 176.54 | 5,764,451 | +1.82(+1.04%) |
Feb 08, 2018 | 182.77 | 182.89 | 174.53 | 174.72 | 4,606,282 | -8.07(-4.42%) |
Feb 07, 2018 | 182.79 | 186.19 | 182.50 | 182.79 | 3,672,084 | -0.34(-0.19%) |
Feb 06, 2018 | 178.34 | 183.87 | 177.79 | 183.14 | 6,516,241 | -0.12(-0.06%) |
Feb 05, 2018 | 190.87 | 191.58 | 177.16 | 183.25 | 8,329,227 | -8.93(-4.65%) |
Feb 02, 2018 | 193.17 | 194.99 | 191.96 | 192.18 | 5,008,011 | -2.17(-1.12%) |
Feb 01, 2018 | 193.96 | 196.04 | 192.97 | 194.35 | 3,400,281 | -2.01(-1.02%) |
Jan 31, 2018 | 197.14 | 198.42 | 195.66 | 196.36 | 4,000,523 | -0.81(-0.41%) |
Jan 30, 2018 | 200.36 | 200.43 | 197.07 | 197.18 | 3,077,799 | -3.50(-1.75%) |
Jan 29, 2018 | 202.64 | 203.29 | 200.65 | 200.68 | 2,942,152 | -2.05(-1.01%) |
Jan 26, 2018 | 198.66 | 203.63 | 198.63 | 202.73 | 4,759,208 | +4.92(+2.48%) |
Jan 25, 2018 | 195.97 | 199.73 | 193.70 | 197.82 | 4,474,075 | +3.66(+1.89%) |
Jan 24, 2018 | 194.39 | 194.82 | 193.03 | 194.16 | 4,313,994 | +1.08(+0.56%) |
Jan 23, 2018 | 193.55 | 193.82 | 192.14 | 193.08 | 2,325,081 | -0.78(-0.40%) |
Jan 22, 2018 | 193.72 | 194.31 | 192.11 | 193.85 | 2,118,251 | -0.69(-0.35%) |
Jan 19, 2018 | 193.33 | 194.79 | 192.52 | 194.54 | 2,568,605 | +1.78(+0.92%) |
Jan 18, 2018 | 194.50 | 195.19 | 191.99 | 192.76 | 2,849,198 | -1.72(-0.89%) |
Jan 17, 2018 | 193.50 | 194.82 | 192.68 | 194.49 | 3,213,519 | +2.64(+1.38%) |
Jan 16, 2018 | 192.28 | 193.77 | 191.13 | 191.85 | 3,062,105 | +0.21(+0.11%) |
Jan 12, 2018 | 191.63 | 191.63 | 191.63 | 0 | +1.69(+0.89%) | |
Jan 11, 2018 | 188.71 | 189.96 | 187.93 | 189.94 | 1,897,813 | +0.92(+0.49%) |
Jan 10, 2018 | 188.91 | 190.15 | 188.15 | 189.02 | 2,093,256 | -0.11(-0.06%) |
Jan 09, 2018 | 187.82 | 189.53 | 187.61 | 189.13 | 2,162,478 | +1.17(+0.62%) |
Jan 08, 2018 | 187.64 | 188.87 | 187.49 | 187.97 | 2,384,338 | -0.61(-0.32%) |
Jan 05, 2018 | 187.07 | 188.84 | 186.36 | 188.58 | 2,342,092 | +1.46(+0.78%) |
Jan 04, 2018 | 185.78 | 187.69 | 185.36 | 187.12 | 2,861,552 | +2.41(+1.31%) |
Jan 03, 2018 | 184.27 | 184.78 | 182.87 | 184.71 | 2,798,544 | -0.01(-0.00%) |
Jan 02, 2018 | 184.82 | 185.83 | 182.49 | 184.71 | 3,739,050 | +0.21(+0.11%) |
Dec 29, 2017 | 184.50 | 184.50 | 184.50 | 0 | -0.27(-0.15%) | |
Dec 28, 2017 | 185.73 | 185.84 | 184.43 | 184.78 | 1,517,733 | -0.38(-0.20%) |
Dec 27, 2017 | 184.62 | 185.36 | 184.09 | 185.15 | 1,238,089 | +0.59(+0.32%) |
Dec 26, 2017 | 184.27 | 185.21 | 184.23 | 184.56 | 1,006,651 | +0.56(+0.31%) |
Dec 22, 2017 | 184.49 | 185.06 | 183.65 | 184.00 | 1,633,622 | -0.04(-0.02%) |
Dec 21, 2017 | 185.00 | 185.78 | 183.75 | 184.04 | 2,858,164 | -1.68(-0.90%) |
Dec 20, 2017 | 186.72 | 186.93 | 185.38 | 185.72 | 2,068,743 | -1.15(-0.62%) |
Dec 19, 2017 | 187.72 | 187.93 | 185.70 | 186.87 | 2,384,199 | -0.02(-0.01%) |
Dec 18, 2017 | 187.02 | 188.14 | 185.89 | 186.89 | 2,854,168 | +0.33(+0.18%) |
Dec 15, 2017 | 187.50 | 187.88 | 186.29 | 186.56 | 5,764,605 | -0.06(-0.03%) |
Dec 14, 2017 | 188.38 | 188.76 | 186.41 | 186.62 | 2,531,932 | -0.81(-0.43%) |
Dec 13, 2017 | 185.71 | 187.81 | 185.49 | 187.43 | 3,453,306 | +1.98(+1.07%) |
Dec 12, 2017 | 185.45 | 189.45 | 185.09 | 185.45 | 3,527,838 | -2.13(-1.14%) |
Dec 11, 2017 | 187.50 | 188.29 | 186.45 | 187.58 | 2,223,416 | +0.92(+0.49%) |
Dec 08, 2017 | 188.13 | 188.92 | 186.16 | 186.66 | 2,551,214 | -1.70(-0.90%) |
Dec 07, 2017 | 186.91 | 189.14 | 186.53 | 188.37 | 1,744,243 | +1.28(+0.68%) |
Dec 06, 2017 | 188.39 | 188.98 | 185.75 | 187.09 | 2,450,730 | +0.32(+0.17%) |
Dec 05, 2017 | 188.30 | 188.33 | 186.45 | 186.77 | 1,969,201 | -0.78(-0.42%) |
Dec 04, 2017 | 191.17 | 186.96 | 187.55 | 3,149,411 | -1.48(-0.78%) |