Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 184.17 | 184.59 | 180.99 | 181.04 | 529,013 | -2.55(-1.39%) |
Feb 27, 2018 | 185.96 | 186.89 | 183.55 | 183.59 | 513,863 | -2.24(-1.20%) |
Feb 26, 2018 | 185.23 | 186.27 | 184.02 | 185.82 | 570,037 | +1.47(+0.80%) |
Feb 23, 2018 | 183.29 | 184.44 | 181.92 | 184.35 | 324,126 | +2.30(+1.26%) |
Feb 22, 2018 | 181.85 | 182.06 | 812,005 | -0.14(-0.08%) | ||
Feb 21, 2018 | 182.24 | 185.37 | 182.16 | 182.20 | 914,657 | +0.17(+0.10%) |
Feb 20, 2018 | 181.75 | 183.57 | 181.60 | 182.03 | 518,316 | -0.92(-0.50%) |
Feb 16, 2018 | 182.95 | 182.95 | 182.95 | 0 | +0.35(+0.19%) | |
Feb 15, 2018 | 181.68 | 182.78 | 179.41 | 182.60 | 512,148 | +2.24(+1.24%) |
Feb 14, 2018 | 175.46 | 180.80 | 175.11 | 180.37 | 423,362 | +3.62(+2.05%) |
Feb 13, 2018 | 175.28 | 177.19 | 174.96 | 176.74 | 493,268 | +0.51(+0.29%) |
Feb 12, 2018 | 174.58 | 177.22 | 172.92 | 176.24 | 1,140,579 | +1.92(+1.10%) |
Feb 09, 2018 | 174.48 | 175.60 | 168.76 | 174.31 | 792,349 | +1.50(+0.87%) |
Feb 08, 2018 | 178.94 | 178.98 | 172.81 | 172.81 | 917,173 | -5.80(-3.25%) |
Feb 07, 2018 | 178.50 | 179.81 | 177.24 | 178.62 | 529,970 | +0.14(+0.08%) |
Feb 06, 2018 | 172.95 | 179.18 | 171.60 | 178.47 | 705,702 | -0.29(-0.16%) |
Feb 05, 2018 | 181.43 | 183.07 | 176.37 | 178.76 | 724,210 | -4.31(-2.35%) |
Feb 02, 2018 | 185.83 | 185.83 | 182.76 | 183.07 | 578,784 | -3.87(-2.07%) |
Feb 01, 2018 | 185.59 | 187.67 | 185.05 | 186.94 | 388,225 | +0.78(+0.42%) |
Jan 31, 2018 | 188.11 | 188.90 | 185.81 | 186.16 | 506,764 | -1.08(-0.58%) |
Jan 30, 2018 | 187.53 | 188.59 | 186.88 | 187.24 | 887,950 | -1.96(-1.04%) |
Jan 29, 2018 | 189.53 | 190.53 | 189.13 | 189.20 | 268,437 | -0.79(-0.41%) |
Jan 26, 2018 | 189.44 | 190.11 | 188.58 | 189.99 | 251,516 | +1.37(+0.73%) |
Jan 25, 2018 | 189.13 | 189.44 | 187.50 | 188.61 | 224,019 | +0.45(+0.24%) |
Jan 24, 2018 | 189.74 | 190.23 | 187.31 | 188.16 | 358,999 | -1.37(-0.72%) |
Jan 23, 2018 | 188.35 | 189.84 | 187.90 | 189.53 | 392,966 | +0.91(+0.48%) |
Jan 22, 2018 | 187.24 | 188.64 | 187.10 | 188.62 | 1,460,544 | +1.30(+0.69%) |
Jan 19, 2018 | 185.12 | 187.37 | 184.80 | 187.32 | 641,113 | +2.59(+1.40%) |
Jan 18, 2018 | 185.17 | 185.51 | 184.53 | 184.74 | 256,294 | -0.86(-0.46%) |
Jan 17, 2018 | 184.85 | 185.90 | 184.14 | 185.59 | 372,543 | +1.73(+0.94%) |
Jan 16, 2018 | 187.24 | 188.01 | 183.53 | 183.86 | 584,158 | -2.42(-1.30%) |
Jan 12, 2018 | 186.28 | 186.28 | 186.28 | 0 | +0.73(+0.39%) | |
Jan 11, 2018 | 182.89 | 185.68 | 182.66 | 185.56 | 578,072 | +3.08(+1.69%) |
Jan 10, 2018 | 182.24 | 182.54 | 181.20 | 182.48 | 606,873 | -0.32(-0.17%) |
Jan 09, 2018 | 183.01 | 183.40 | 182.41 | 182.80 | 366,238 | +0.20(+0.11%) |
Jan 08, 2018 | 182.62 | 182.94 | 180.93 | 182.60 | 530,267 | -0.12(-0.07%) |
Jan 05, 2018 | 182.91 | 182.91 | 181.81 | 182.72 | 524,190 | +0.59(+0.32%) |
Jan 04, 2018 | 182.92 | 183.16 | 181.77 | 182.13 | 433,786 | +0.41(+0.23%) |
Jan 03, 2018 | 181.08 | 182.06 | 181.02 | 181.72 | 592,173 | +0.59(+0.32%) |
Jan 02, 2018 | 179.96 | 181.15 | 179.24 | 181.13 | 972,032 | +1.75(+0.97%) |
Dec 29, 2017 | 179.39 | 179.39 | 179.39 | 0 | -1.44(-0.80%) | |
Dec 28, 2017 | 180.40 | 180.83 | 179.98 | 180.83 | 481,897 | +0.70(+0.39%) |
Dec 27, 2017 | 180.15 | 180.97 | 179.79 | 180.13 | 409,880 | +0.01(+0.00%) |
Dec 26, 2017 | 179.79 | 180.35 | 179.59 | 180.12 | 325,789 | +0.12(+0.07%) |
Dec 22, 2017 | 180.33 | 180.33 | 179.54 | 179.99 | 433,935 | -0.25(-0.14%) |
Dec 21, 2017 | 180.13 | 180.85 | 179.80 | 180.24 | 866,445 | +0.66(+0.37%) |
Dec 20, 2017 | 179.91 | 180.15 | 178.96 | 179.58 | 386,155 | +0.45(+0.25%) |
Dec 19, 2017 | 180.49 | 180.76 | 178.81 | 179.13 | 586,322 | -0.97(-0.54%) |
Dec 18, 2017 | 179.50 | 180.66 | 179.45 | 180.10 | 940,343 | +2.17(+1.22%) |
Dec 15, 2017 | 176.35 | 178.96 | 175.94 | 177.93 | 672,970 | +2.51(+1.43%) |
Dec 14, 2017 | 177.46 | 177.91 | 174.93 | 175.42 | 1,030,521 | -1.85(-1.04%) |
Dec 13, 2017 | 175.85 | 178.08 | 175.85 | 177.27 | 603,947 | +1.57(+0.90%) |
Dec 12, 2017 | 176.84 | 177.19 | 175.64 | 175.70 | 2,316,117 | -0.89(-0.51%) |
Dec 11, 2017 | 177.10 | 177.56 | 176.22 | 176.59 | 909,142 | -0.14(-0.08%) |
Dec 08, 2017 | 177.09 | 177.78 | 176.50 | 176.73 | 783,480 | +0.34(+0.19%) |
Dec 07, 2017 | 175.03 | 176.94 | 174.51 | 176.40 | 1,999,419 | +1.92(+1.10%) |
Dec 06, 2017 | 174.61 | 175.69 | 174.03 | 174.48 | 720,138 | -0.77(-0.44%) |
Dec 05, 2017 | 176.92 | 177.51 | 175.17 | 175.25 | 325,517 | -1.28(-0.72%) |
Dec 04, 2017 | 180.19 | 180.78 | 176.39 | 176.52 | 628,761 | -1.56(-0.88%) |