Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 210.69 | 213.44 | 209.10 | 209.13 | 2,332,633 | +0.31(+0.15%) |
Feb 27, 2018 | 211.99 | 212.76 | 208.25 | 208.82 | 2,330,646 | -3.33(-1.57%) |
Feb 26, 2018 | 211.29 | 212.30 | 209.26 | 212.15 | 2,418,634 | +2.41(+1.15%) |
Feb 23, 2018 | 204.22 | 209.78 | 203.31 | 209.74 | 2,349,265 | +7.13(+3.52%) |
Feb 22, 2018 | 201.68 | 202.61 | 1,541,219 | +0.52(+0.26%) | ||
Feb 21, 2018 | 204.45 | 206.83 | 202.02 | 202.09 | 2,037,997 | -0.89(-0.44%) |
Feb 20, 2018 | 200.46 | 205.12 | 199.18 | 202.98 | 2,680,620 | +1.42(+0.70%) |
Feb 16, 2018 | 201.56 | 201.56 | 201.56 | 0 | -1.41(-0.69%) | |
Feb 15, 2018 | 203.28 | 198.26 | 202.97 | 2,230,868 | +5.84(+2.96%) | |
Feb 14, 2018 | 192.48 | 197.50 | 191.95 | 197.13 | 2,542,293 | +3.65(+1.89%) |
Feb 13, 2018 | 194.31 | 193.48 | 1,957,130 | +1.33(+0.69%) | ||
Feb 12, 2018 | 189.00 | 192.99 | 188.56 | 192.15 | 2,824,604 | +4.16(+2.21%) |
Feb 09, 2018 | 187.33 | 189.71 | 179.34 | 187.99 | 3,818,835 | +2.83(+1.53%) |
Feb 08, 2018 | 192.97 | 185.02 | 185.16 | 3,856,574 | -7.18(-3.73%) | |
Feb 07, 2018 | 193.87 | 196.24 | 193.24 | 192.34 | 2,982,428 | -2.13(-1.10%) |
Feb 06, 2018 | 186.59 | 194.82 | 182.10 | 194.47 | 4,479,078 | +0.88(+0.45%) |
Feb 05, 2018 | 194.06 | 198.31 | 188.00 | 193.59 | 3,761,249 | -2.05(-1.05%) |
Feb 02, 2018 | 197.33 | 199.40 | 195.44 | 195.64 | 2,813,785 | -3.74(-1.88%) |
Feb 01, 2018 | 199.12 | 201.75 | 198.09 | 199.38 | 2,365,970 | -0.38(-0.19%) |
Jan 31, 2018 | 197.13 | 200.96 | 196.75 | 199.76 | 2,641,605 | +2.86(+1.45%) |
Jan 30, 2018 | 197.25 | 197.73 | 195.02 | 196.90 | 3,340,188 | -1.33(-0.67%) |
Jan 29, 2018 | 200.11 | 200.86 | 197.87 | 198.23 | 1,938,938 | -3.07(-1.53%) |
Jan 26, 2018 | 198.50 | 201.55 | 198.25 | 201.30 | 2,338,080 | +3.79(+1.92%) |
Jan 25, 2018 | 198.08 | 199.20 | 196.07 | 197.51 | 2,574,211 | -0.27(-0.14%) |
Jan 24, 2018 | 201.82 | 202.30 | 196.52 | 197.78 | 3,242,755 | -2.31(-1.15%) |
Jan 23, 2018 | 202.29 | 204.24 | 199.44 | 200.09 | 3,970,244 | +2.25(+1.14%) |
Jan 22, 2018 | 195.70 | 198.00 | 194.42 | 197.84 | 1,696,162 | +2.11(+1.08%) |
Jan 19, 2018 | 196.24 | 196.63 | 194.65 | 195.73 | 2,342,979 | -0.47(-0.24%) |
Jan 18, 2018 | 196.21 | 196.59 | 194.06 | 196.20 | 2,539,356 | -0.29(-0.15%) |
Jan 17, 2018 | 194.01 | 197.12 | 192.77 | 196.49 | 2,969,259 | +4.03(+2.09%) |
Jan 16, 2018 | 195.92 | 197.81 | 191.71 | 192.46 | 4,595,114 | -2.59(-1.33%) |
Jan 12, 2018 | 195.05 | 195.05 | 195.05 | 0 | +6.13(+3.24%) | |
Jan 11, 2018 | 187.29 | 188.94 | 186.19 | 188.92 | 1,599,885 | +1.81(+0.97%) |
Jan 10, 2018 | 187.27 | 187.11 | 1,664,285 | +0.41(+0.22%) | ||
Jan 09, 2018 | 185.57 | 186.97 | 183.93 | 186.70 | 1,804,413 | +1.66(+0.90%) |
Jan 08, 2018 | 184.95 | 185.60 | 183.83 | 185.04 | 2,087,827 | -0.30(-0.16%) |
Jan 05, 2018 | 185.00 | 185.90 | 183.54 | 185.34 | 2,376,524 | +2.12(+1.16%) |
Jan 04, 2018 | 181.93 | 184.06 | 181.64 | 183.22 | 2,211,112 | +2.18(+1.20%) |
Jan 03, 2018 | 178.00 | 181.89 | 177.70 | 181.04 | 2,560,981 | +3.34(+1.88%) |
Jan 02, 2018 | 175.85 | 177.80 | 175.26 | 177.70 | 2,432,194 | +2.46(+1.40%) |
Dec 29, 2017 | 175.24 | 175.24 | 175.24 | 0 | -0.31(-0.18%) | |
Dec 28, 2017 | 175.92 | 176.00 | 174.85 | 175.55 | 1,043,546 | +0.19(+0.11%) |
Dec 27, 2017 | 174.65 | 175.44 | 173.97 | 175.36 | 1,527,416 | +0.92(+0.53%) |
Dec 26, 2017 | 174.36 | 175.00 | 173.03 | 174.44 | 917,255 | -0.56(-0.32%) |
Dec 22, 2017 | 173.99 | 175.10 | 173.75 | 175.00 | 1,702,630 | +0.44(+0.25%) |
Dec 21, 2017 | 174.05 | 175.32 | 174.00 | 174.56 | 2,164,300 | +0.31(+0.18%) |
Dec 20, 2017 | 176.00 | 176.00 | 172.92 | 174.25 | 2,677,219 | -0.72(-0.41%) |
Dec 19, 2017 | 176.01 | 176.76 | 174.23 | 174.97 | 2,459,000 | -1.77(-1.00%) |
Dec 18, 2017 | 178.42 | 179.15 | 175.31 | 176.74 | 3,410,149 | -0.77(-0.43%) |
Dec 15, 2017 | 179.36 | 179.98 | 174.30 | 177.51 | 9,191,676 | +2.51(+1.43%) |
Dec 14, 2017 | 178.26 | 178.72 | 174.98 | 175.00 | 4,705,315 | -1.83(-1.03%) |
Dec 13, 2017 | 173.50 | 177.42 | 173.29 | 176.83 | 4,529,922 | +4.29(+2.49%) |
Dec 12, 2017 | 172.69 | 174.13 | 170.43 | 172.54 | 3,923,772 | -1.77(-1.02%) |
Dec 11, 2017 | 173.77 | 174.98 | 173.24 | 174.31 | 2,775,669 | +0.74(+0.43%) |
Dec 08, 2017 | 177.08 | 177.20 | 173.17 | 173.57 | 2,101,808 | -1.04(-0.60%) |
Dec 07, 2017 | 173.46 | 175.90 | 172.13 | 174.61 | 2,440,892 | +1.09(+0.63%) |
Dec 06, 2017 | 166.79 | 173.96 | 165.75 | 173.52 | 3,766,487 | +5.98(+3.57%) |
Dec 05, 2017 | 171.71 | 165.68 | 167.54 | 4,697,523 | -0.90(-0.53%) | |
Dec 04, 2017 | 180.62 | 168.43 | 168.44 | 5,930,331 | -11.08(-6.17%) |