Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 212.11 | 214.02 | 208.44 | 208.55 | 979,516 | -3.81(-1.79%) |
Feb 27, 2018 | 214.71 | 216.60 | 212.01 | 212.36 | 676,307 | -1.45(-0.68%) |
Feb 26, 2018 | 216.33 | 216.64 | 213.29 | 213.81 | 1,046,000 | -0.78(-0.36%) |
Feb 23, 2018 | 213.77 | 214.97 | 211.00 | 214.59 | 1,082,239 | +1.73(+0.81%) |
Feb 22, 2018 | 212.85 | 1,910,529 | -3.31(-1.53%) | |||
Feb 21, 2018 | 208.31 | 221.29 | 207.94 | 216.16 | 3,636,055 | +8.48(+4.08%) |
Feb 20, 2018 | 202.07 | 212.95 | 195.52 | 207.69 | 5,086,882 | +0.70(+0.34%) |
Feb 16, 2018 | 206.99 | 206.99 | 206.99 | 0 | +2.85(+1.40%) | |
Feb 15, 2018 | 199.07 | 206.04 | 198.86 | 204.13 | 1,491,948 | +7.43(+3.78%) |
Feb 14, 2018 | 193.63 | 197.64 | 192.70 | 196.71 | 979,328 | +1.67(+0.86%) |
Feb 13, 2018 | 197.91 | 199.67 | 190.72 | 195.04 | 1,359,852 | -3.63(-1.83%) |
Feb 12, 2018 | 195.42 | 199.48 | 193.18 | 198.67 | 1,005,816 | +5.42(+2.80%) |
Feb 09, 2018 | 187.80 | 194.62 | 186.60 | 193.25 | 1,310,077 | +7.05(+3.79%) |
Feb 08, 2018 | 197.52 | 197.62 | 186.14 | 186.20 | 1,539,941 | -11.95(-6.03%) |
Feb 07, 2018 | 194.88 | 199.47 | 194.74 | 198.14 | 941,221 | +2.67(+1.37%) |
Feb 06, 2018 | 189.55 | 197.70 | 188.01 | 195.47 | 1,489,418 | -2.18(-1.10%) |
Feb 05, 2018 | 197.28 | 201.38 | 192.91 | 197.65 | 1,004,039 | -3.38(-1.68%) |
Feb 02, 2018 | 203.60 | 205.24 | 200.77 | 201.02 | 836,452 | -4.02(-1.96%) |
Feb 01, 2018 | 202.26 | 205.84 | 202.26 | 205.04 | 732,771 | +1.71(+0.84%) |
Jan 31, 2018 | 203.30 | 204.38 | 201.81 | 203.34 | 745,726 | +0.84(+0.42%) |
Jan 30, 2018 | 200.68 | 203.02 | 200.15 | 202.49 | 658,769 | +0.58(+0.29%) |
Jan 29, 2018 | 202.26 | 205.04 | 201.18 | 201.91 | 752,248 | -1.36(-0.67%) |
Jan 26, 2018 | 205.66 | 205.83 | 201.84 | 203.27 | 816,882 | -2.39(-1.16%) |
Jan 25, 2018 | 207.13 | 208.09 | 205.26 | 205.66 | 812,173 | +0.57(+0.28%) |
Jan 24, 2018 | 206.34 | 206.95 | 203.97 | 205.09 | 891,608 | -0.80(-0.39%) |
Jan 23, 2018 | 202.81 | 207.84 | 202.52 | 205.89 | 1,221,492 | +3.08(+1.52%) |
Jan 22, 2018 | 200.17 | 202.81 | 198.68 | 202.81 | 895,607 | +2.58(+1.29%) |
Jan 19, 2018 | 198.29 | 201.57 | 198.09 | 200.23 | 656,593 | +2.47(+1.25%) |
Jan 18, 2018 | 195.04 | 197.84 | 194.58 | 197.77 | 820,339 | +2.83(+1.45%) |
Jan 17, 2018 | 196.25 | 196.63 | 194.37 | 194.94 | 892,327 | -1.31(-0.67%) |
Jan 16, 2018 | 200.62 | 200.62 | 195.78 | 196.25 | 1,178,079 | -1.74(-0.88%) |
Jan 12, 2018 | 197.99 | 197.99 | 197.99 | 0 | +1.22(+0.62%) | |
Jan 11, 2018 | 188.51 | 196.84 | 188.51 | 196.77 | 1,562,104 | +9.15(+4.88%) |
Jan 10, 2018 | 187.62 | 2,563,196 | -6.21(-3.20%) | |||
Jan 09, 2018 | 191.74 | 194.59 | 190.47 | 193.83 | 1,233,635 | +2.91(+1.52%) |
Jan 08, 2018 | 187.67 | 191.04 | 186.29 | 190.92 | 1,139,294 | +3.10(+1.65%) |
Jan 05, 2018 | 185.86 | 189.38 | 185.41 | 187.82 | 1,235,538 | +2.82(+1.53%) |
Jan 04, 2018 | 184.96 | 189.66 | 184.73 | 185.00 | 1,640,945 | +5.28(+2.94%) |
Jan 03, 2018 | 175.96 | 179.87 | 175.89 | 179.72 | 689,652 | +4.43(+2.52%) |
Jan 02, 2018 | 176.77 | 177.20 | 175.25 | 175.29 | 987,643 | -1.89(-1.07%) |
Dec 29, 2017 | 177.19 | 177.19 | 177.19 | 0 | -0.96(-0.54%) | |
Dec 28, 2017 | 178.91 | 178.91 | 177.51 | 178.14 | 460,735 | -0.55(-0.31%) |
Dec 27, 2017 | 178.16 | 180.00 | 177.36 | 178.69 | 470,782 | +0.19(+0.11%) |
Dec 26, 2017 | 180.22 | 180.79 | 178.12 | 178.51 | 664,119 | -2.34(-1.30%) |
Dec 22, 2017 | 178.16 | 180.99 | 176.10 | 180.85 | 900,549 | +4.20(+2.38%) |
Dec 21, 2017 | 172.15 | 177.19 | 171.36 | 176.65 | 939,509 | +4.47(+2.60%) |
Dec 20, 2017 | 175.91 | 176.21 | 171.45 | 172.18 | 899,841 | -3.23(-1.84%) |
Dec 19, 2017 | 175.58 | 176.75 | 174.66 | 175.40 | 678,881 | +0.99(+0.57%) |
Dec 18, 2017 | 174.32 | 177.07 | 174.18 | 174.41 | 1,736,029 | +0.90(+0.52%) |
Dec 15, 2017 | 171.03 | 174.14 | 169.95 | 173.51 | 1,372,544 | +2.36(+1.38%) |
Dec 14, 2017 | 168.91 | 172.89 | 168.29 | 171.15 | 1,494,825 | +2.32(+1.37%) |
Dec 13, 2017 | 168.71 | 171.14 | 167.31 | 168.83 | 681,488 | -0.09(-0.06%) |
Dec 12, 2017 | 168.17 | 169.25 | 166.62 | 168.92 | 715,611 | -0.33(-0.19%) |
Dec 11, 2017 | 171.37 | 171.37 | 167.76 | 169.25 | 1,100,231 | -2.76(-1.60%) |
Dec 08, 2017 | 167.69 | 172.16 | 165.77 | 172.01 | 1,589,271 | +4.11(+2.45%) |
Dec 07, 2017 | 169.34 | 169.84 | 167.16 | 167.90 | 982,220 | -1.55(-0.92%) |
Dec 06, 2017 | 172.57 | 173.89 | 169.27 | 169.45 | 679,040 | -4.05(-2.33%) |
Dec 05, 2017 | 175.79 | 177.44 | 173.43 | 173.50 | 756,027 | -1.98(-1.13%) |
Dec 04, 2017 | 173.92 | 174.45 | 172.00 | 175.48 | 1,433,949 | +2.81(+1.63%) |