Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 211.00 | 211.53 | 200.47 | 207.20 | 5,363,936 | -2.46(-1.17%) |
Feb 27, 2018 | 212.00 | 213.13 | 209.65 | 209.66 | 5,903,185 | -0.96(-0.46%) |
Feb 26, 2018 | 207.71 | 211.14 | 205.36 | 210.62 | 8,253,795 | +7.86(+3.88%) |
Feb 23, 2018 | 201.39 | 202.97 | 200.81 | 202.76 | 4,128,443 | +2.03(+1.01%) |
Feb 22, 2018 | 200.16 | 200.73 | 3,929,601 | -0.29(-0.14%) | ||
Feb 21, 2018 | 202.50 | 205.22 | 200.77 | 201.02 | 4,972,448 | -2.03(-1.00%) |
Feb 20, 2018 | 203.34 | 204.70 | 202.35 | 203.05 | 4,116,583 | -0.74(-0.36%) |
Feb 16, 2018 | 203.79 | 203.79 | 203.79 | 0 | -0.11(-0.05%) | |
Feb 15, 2018 | 202.38 | 203.90 | 201.63 | 203.90 | 4,357,751 | +3.36(+1.68%) |
Feb 14, 2018 | 197.04 | 200.76 | 195.99 | 200.54 | 4,347,543 | +2.55(+1.29%) |
Feb 13, 2018 | 197.58 | 198.84 | 195.92 | 197.99 | 3,779,524 | -0.90(-0.45%) |
Feb 12, 2018 | 198.51 | 200.66 | 196.14 | 198.89 | 5,124,775 | +2.87(+1.46%) |
Feb 09, 2018 | 195.68 | 197.57 | 189.30 | 196.02 | 8,931,743 | +4.60(+2.40%) |
Feb 08, 2018 | 200.37 | 200.99 | 191.04 | 191.42 | 7,952,648 | -8.95(-4.47%) |
Feb 07, 2018 | 202.00 | 204.48 | 200.00 | 200.37 | 5,718,266 | -0.87(-0.43%) |
Feb 06, 2018 | 193.15 | 201.92 | 190.18 | 201.24 | 10,639,601 | +1.54(+0.77%) |
Feb 05, 2018 | 205.49 | 207.06 | 196.00 | 199.70 | 10,630,055 | -9.42(-4.50%) |
Feb 02, 2018 | 216.16 | 216.58 | 207.87 | 209.12 | 6,080,558 | -8.13(-3.74%) |
Feb 01, 2018 | 214.49 | 217.50 | 214.03 | 217.25 | 4,508,169 | +2.87(+1.34%) |
Jan 31, 2018 | 214.99 | 215.00 | 213.37 | 214.38 | 4,625,526 | -0.03(-0.01%) |
Jan 30, 2018 | 214.97 | 216.28 | 214.10 | 214.41 | 5,038,556 | -1.05(-0.49%) |
Jan 29, 2018 | 217.15 | 217.62 | 215.19 | 215.46 | 3,020,483 | -1.73(-0.80%) |
Jan 26, 2018 | 215.52 | 217.34 | 215.15 | 217.19 | 3,640,838 | +2.09(+0.97%) |
Jan 25, 2018 | 216.24 | 216.50 | 214.28 | 215.10 | 3,088,190 | -0.51(-0.24%) |
Jan 24, 2018 | 216.12 | 216.89 | 214.59 | 215.61 | 4,229,154 | +0.05(+0.02%) |
Jan 23, 2018 | 216.04 | 216.32 | 212.77 | 215.56 | 3,658,825 | -0.41(-0.19%) |
Jan 22, 2018 | 213.29 | 216.08 | 213.25 | 215.97 | 3,265,484 | +2.72(+1.28%) |
Jan 19, 2018 | 213.45 | 214.30 | 212.11 | 213.25 | 5,140,181 | +0.06(+0.03%) |
Jan 18, 2018 | 215.67 | 215.78 | 213.06 | 213.19 | 4,799,842 | -0.97(-0.45%) |
Jan 17, 2018 | 211.92 | 214.50 | 211.14 | 214.16 | 4,600,474 | +3.87(+1.84%) |
Jan 16, 2018 | 213.12 | 214.00 | 209.36 | 210.29 | 6,158,408 | +0.13(+0.06%) |
Jan 12, 2018 | 210.16 | 210.16 | 210.16 | 0 | +3.47(+1.68%) | |
Jan 11, 2018 | 205.96 | 207.28 | 205.72 | 206.69 | 3,640,115 | +1.08(+0.53%) |
Jan 10, 2018 | 203.00 | 205.72 | 202.50 | 205.61 | 3,792,723 | +2.59(+1.28%) |
Jan 09, 2018 | 203.34 | 204.40 | 202.58 | 203.02 | 3,834,397 | +0.28(+0.14%) |
Jan 08, 2018 | 201.15 | 203.07 | 199.80 | 202.74 | 3,887,433 | +1.32(+0.66%) |
Jan 05, 2018 | 201.00 | 201.64 | 199.31 | 201.42 | 4,207,636 | +0.73(+0.36%) |
Jan 04, 2018 | 200.90 | 202.13 | 200.01 | 200.69 | 3,899,765 | +0.90(+0.45%) |
Jan 03, 2018 | 197.00 | 200.00 | 197.00 | 199.79 | 3,526,427 | +2.57(+1.30%) |
Jan 02, 2018 | 198.87 | 198.87 | 195.96 | 197.22 | 4,112,001 | -1.00(-0.50%) |
Dec 29, 2017 | 198.22 | 198.22 | 198.22 | 0 | -1.34(-0.67%) | |
Dec 28, 2017 | 199.34 | 199.96 | 198.82 | 199.56 | 2,340,013 | +0.87(+0.44%) |
Dec 27, 2017 | 197.50 | 198.82 | 197.28 | 198.69 | 3,342,736 | +1.12(+0.57%) |
Dec 26, 2017 | 197.97 | 198.57 | 197.28 | 197.57 | 1,769,570 | -0.35(-0.18%) |
Dec 22, 2017 | 199.24 | 199.68 | 196.88 | 197.92 | 3,786,759 | -0.97(-0.49%) |
Dec 21, 2017 | 198.85 | 199.56 | 198.21 | 198.89 | 3,011,960 | +1.10(+0.56%) |
Dec 20, 2017 | 199.39 | 199.75 | 197.68 | 197.79 | 3,913,898 | -0.12(-0.06%) |
Dec 19, 2017 | 200.16 | 200.50 | 197.68 | 197.91 | 3,293,924 | -1.43(-0.72%) |
Dec 18, 2017 | 199.50 | 200.26 | 198.94 | 199.34 | 4,599,463 | +1.56(+0.79%) |
Dec 15, 2017 | 198.24 | 199.20 | 197.23 | 197.78 | 9,169,379 | +1.12(+0.57%) |
Dec 14, 2017 | 198.12 | 198.19 | 195.94 | 196.66 | 3,593,949 | -0.74(-0.37%) |
Dec 13, 2017 | 198.56 | 199.63 | 197.35 | 197.40 | 4,068,123 | -1.67(-0.84%) |
Dec 12, 2017 | 199.07 | 199.92 | 197.00 | 199.07 | 4,342,814 | +2.37(+1.20%) |
Dec 11, 2017 | 196.63 | 197.18 | 195.30 | 196.70 | 3,605,032 | +0.26(+0.13%) |
Dec 08, 2017 | 196.44 | 197.28 | 195.02 | 196.44 | 3,953,424 | +0.10(+0.05%) |
Dec 07, 2017 | 195.91 | 196.75 | 194.98 | 196.34 | 2,650,907 | +0.33(+0.17%) |
Dec 06, 2017 | 196.06 | 196.83 | 195.10 | 196.01 | 3,312,302 | -0.06(-0.03%) |
Dec 05, 2017 | 197.77 | 197.99 | 195.50 | 196.07 | 3,411,405 | -0.89(-0.45%) |
Dec 04, 2017 | 196.18 | 199.48 | 196.18 | 196.96 | 4,898,827 | +2.40(+1.23%) |