Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 213.00 | 213.30 | 205.43 | 205.49 | 4,807,894 | -5.78(-2.74%) |
Feb 27, 2018 | 212.98 | 214.34 | 211.20 | 211.27 | 3,190,534 | -1.40(-0.66%) |
Feb 26, 2018 | 210.47 | 213.08 | 208.71 | 212.67 | 3,638,014 | +3.54(+1.69%) |
Feb 23, 2018 | 207.07 | 209.27 | 205.26 | 209.13 | 2,634,698 | +2.79(+1.35%) |
Feb 22, 2018 | 206.34 | 3,046,411 | +1.78(+0.87%) | |||
Feb 21, 2018 | 205.49 | 208.39 | 204.54 | 204.56 | 3,701,947 | -1.39(-0.68%) |
Feb 20, 2018 | 207.08 | 207.78 | 205.02 | 205.95 | 3,488,828 | -2.46(-1.18%) |
Feb 16, 2018 | 208.41 | 208.41 | 208.41 | 0 | +3.04(+1.48%) | |
Feb 15, 2018 | 208.32 | 208.98 | 201.48 | 205.37 | 4,988,856 | -2.51(-1.21%) |
Feb 14, 2018 | 204.40 | 208.38 | 203.46 | 207.88 | 3,167,655 | +1.94(+0.94%) |
Feb 13, 2018 | 202.76 | 206.37 | 202.06 | 205.93 | 3,656,505 | +0.86(+0.42%) |
Feb 12, 2018 | 202.11 | 207.17 | 201.85 | 205.07 | 5,405,992 | +4.30(+2.14%) |
Feb 09, 2018 | 198.08 | 202.88 | 192.64 | 200.77 | 6,851,380 | +4.09(+2.08%) |
Feb 08, 2018 | 204.74 | 205.92 | 196.52 | 196.68 | 5,386,562 | -8.50(-4.14%) |
Feb 07, 2018 | 202.01 | 208.34 | 201.27 | 205.19 | 6,131,006 | +0.58(+0.28%) |
Feb 06, 2018 | 192.81 | 205.81 | 191.00 | 204.60 | 7,594,512 | +2.15(+1.06%) |
Feb 05, 2018 | 209.70 | 211.81 | 189.43 | 202.45 | 6,765,559 | -8.24(-3.91%) |
Feb 02, 2018 | 211.71 | 214.71 | 210.06 | 210.69 | 4,358,134 | -3.03(-1.42%) |
Feb 01, 2018 | 213.76 | 216.08 | 212.46 | 213.73 | 4,688,972 | -1.42(-0.66%) |
Jan 31, 2018 | 220.65 | 224.43 | 214.22 | 215.14 | 5,706,550 | +0.12(+0.05%) |
Jan 30, 2018 | 211.60 | 220.56 | 210.89 | 215.03 | 12,724,813 | -9.78(-4.35%) |
Jan 29, 2018 | 226.50 | 227.87 | 224.79 | 224.80 | 2,822,246 | -0.96(-0.43%) |
Jan 26, 2018 | 222.61 | 226.01 | 222.12 | 225.77 | 2,878,355 | +2.99(+1.34%) |
Jan 25, 2018 | 222.39 | 223.38 | 221.61 | 222.78 | 2,692,233 | +0.30(+0.13%) |
Jan 24, 2018 | 223.53 | 224.72 | 221.44 | 222.48 | 2,930,726 | -0.33(-0.15%) |
Jan 23, 2018 | 220.79 | 224.41 | 220.26 | 222.80 | 3,594,909 | +1.50(+0.68%) |
Jan 22, 2018 | 221.33 | 221.52 | 219.31 | 221.30 | 4,412,258 | +0.19(+0.09%) |
Jan 19, 2018 | 221.87 | 222.02 | 219.04 | 221.11 | 4,725,424 | +0.17(+0.08%) |
Jan 18, 2018 | 217.40 | 221.61 | 216.75 | 220.94 | 6,859,986 | +4.30(+1.98%) |
Jan 17, 2018 | 213.23 | 217.12 | 212.48 | 216.64 | 5,639,704 | +5.03(+2.37%) |
Jan 16, 2018 | 212.05 | 213.53 | 210.12 | 211.62 | 7,540,558 | +3.87(+1.86%) |
Jan 12, 2018 | 207.75 | 207.75 | 207.75 | 0 | +2.95(+1.44%) | |
Jan 11, 2018 | 203.69 | 205.28 | 203.26 | 204.79 | 2,799,144 | +1.08(+0.53%) |
Jan 10, 2018 | 205.24 | 202.65 | 203.71 | 2,544,077 | -1.53(-0.74%) | |
Jan 09, 2018 | 204.22 | 205.92 | 202.90 | 205.24 | 2,892,337 | +1.02(+0.50%) |
Jan 08, 2018 | 207.28 | 207.81 | 204.09 | 204.22 | 3,136,046 | -3.61(-1.74%) |
Jan 05, 2018 | 204.61 | 208.12 | 204.19 | 207.83 | 2,677,426 | +3.89(+1.91%) |
Jan 04, 2018 | 203.84 | 205.44 | 203.69 | 203.94 | 3,025,418 | +0.88(+0.43%) |
Jan 03, 2018 | 201.37 | 203.36 | 200.37 | 203.06 | 2,660,681 | +2.11(+1.05%) |
Jan 02, 2018 | 200.82 | 202.12 | 199.90 | 200.95 | 3,835,376 | +0.64(+0.32%) |
Dec 29, 2017 | 200.31 | 200.31 | 200.31 | 0 | -2.10(-1.04%) | |
Dec 28, 2017 | 201.22 | 202.43 | 200.03 | 202.41 | 1,598,402 | +2.13(+1.07%) |
Dec 27, 2017 | 199.88 | 201.21 | 199.22 | 200.28 | 2,049,148 | +0.75(+0.37%) |
Dec 26, 2017 | 199.07 | 200.28 | 199.07 | 199.53 | 1,631,520 | -0.36(-0.18%) |
Dec 22, 2017 | 201.71 | 202.03 | 198.49 | 199.90 | 2,156,815 | -1.54(-0.76%) |
Dec 21, 2017 | 202.73 | 203.48 | 201.14 | 201.43 | 3,245,075 | -0.63(-0.31%) |
Dec 20, 2017 | 202.72 | 204.34 | 201.47 | 202.06 | 2,898,054 | +0.31(+0.15%) |
Dec 19, 2017 | 202.61 | 203.34 | 200.67 | 201.75 | 2,572,775 | -0.57(-0.28%) |
Dec 18, 2017 | 202.26 | 204.27 | 201.89 | 202.32 | 3,515,288 | +0.77(+0.38%) |
Dec 15, 2017 | 203.31 | 203.31 | 200.47 | 201.55 | 6,926,290 | +0.52(+0.26%) |
Dec 14, 2017 | 204.44 | 206.23 | 200.81 | 201.03 | 3,087,880 | -2.82(-1.38%) |
Dec 13, 2017 | 201.48 | 204.40 | 201.01 | 203.85 | 3,367,089 | +1.69(+0.84%) |
Dec 12, 2017 | 202.16 | 203.00 | 201.04 | 202.16 | 2,524,808 | -0.25(-0.13%) |
Dec 11, 2017 | 202.18 | 204.28 | 201.75 | 202.41 | 1,759,783 | -1.04(-0.51%) |
Dec 08, 2017 | 200.40 | 203.83 | 200.10 | 203.45 | 2,457,863 | +3.42(+1.71%) |
Dec 07, 2017 | 200.43 | 200.45 | 198.25 | 200.03 | 2,929,220 | +0.19(+0.10%) |
Dec 06, 2017 | 200.82 | 201.68 | 199.02 | 199.84 | 2,638,546 | -0.14(-0.07%) |
Dec 05, 2017 | 200.81 | 203.28 | 199.13 | 199.98 | 3,572,782 | -1.21(-0.60%) |
Dec 04, 2017 | 208.31 | 208.77 | 201.17 | 201.19 | 6,153,601 | -4.87(-2.36%) |