Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 164.31 | 164.31 | 159.82 | 159.87 | 1,117,990 | -3.36(-2.06%) |
Feb 27, 2018 | 166.52 | 166.92 | 163.16 | 163.23 | 819,905 | -3.33(-2.00%) |
Feb 26, 2018 | 164.81 | 166.85 | 163.83 | 166.57 | 1,050,165 | +2.56(+1.56%) |
Feb 23, 2018 | 165.09 | 165.09 | 162.07 | 164.00 | 680,919 | +0.16(+0.10%) |
Feb 22, 2018 | 163.84 | 740,714 | +1.19(+0.73%) | |||
Feb 21, 2018 | 163.21 | 165.95 | 162.53 | 162.66 | 682,535 | -0.64(-0.39%) |
Feb 20, 2018 | 162.96 | 164.57 | 161.86 | 163.29 | 783,226 | -0.79(-0.48%) |
Feb 16, 2018 | 164.08 | 164.08 | 164.08 | 0 | -1.05(-0.63%) | |
Feb 15, 2018 | 166.11 | 166.28 | 163.18 | 165.13 | 1,122,568 | +0.43(+0.26%) |
Feb 14, 2018 | 161.48 | 165.47 | 161.48 | 164.70 | 935,482 | +2.33(+1.44%) |
Feb 13, 2018 | 161.96 | 163.23 | 160.24 | 162.37 | 1,285,535 | -1.64(-1.00%) |
Feb 12, 2018 | 163.83 | 165.57 | 161.67 | 164.00 | 909,216 | +2.87(+1.78%) |
Feb 09, 2018 | 159.50 | 162.74 | 156.56 | 161.13 | 1,611,667 | +3.79(+2.41%) |
Feb 08, 2018 | 165.85 | 166.22 | 157.19 | 157.34 | 1,436,143 | -8.85(-5.32%) |
Feb 07, 2018 | 165.49 | 168.48 | 165.41 | 166.19 | 1,117,996 | +0.19(+0.11%) |
Feb 06, 2018 | 156.94 | 167.25 | 155.55 | 166.00 | 2,004,744 | +0.52(+0.31%) |
Feb 05, 2018 | 169.56 | 171.08 | 163.46 | 165.48 | 1,511,717 | -5.32(-3.11%) |
Feb 02, 2018 | 173.92 | 173.92 | 169.91 | 170.80 | 1,311,574 | -4.55(-2.60%) |
Feb 01, 2018 | 173.52 | 177.42 | 172.95 | 175.35 | 1,172,418 | +1.67(+0.96%) |
Jan 31, 2018 | 176.87 | 176.95 | 172.88 | 173.68 | 993,213 | -2.19(-1.25%) |
Jan 30, 2018 | 174.88 | 176.88 | 174.31 | 175.87 | 706,085 | +0.00(+0.00%) |
Jan 29, 2018 | 177.88 | 179.55 | 175.41 | 175.87 | 755,657 | -2.84(-1.59%) |
Jan 26, 2018 | 175.83 | 178.91 | 175.73 | 178.71 | 991,730 | +2.91(+1.65%) |
Jan 25, 2018 | 177.03 | 178.10 | 174.31 | 175.81 | 1,209,624 | -0.67(-0.38%) |
Jan 24, 2018 | 182.10 | 182.10 | 174.98 | 176.48 | 1,654,524 | -3.72(-2.06%) |
Jan 23, 2018 | 179.58 | 182.67 | 178.86 | 180.19 | 1,181,175 | +0.67(+0.37%) |
Jan 22, 2018 | 179.58 | 179.94 | 178.04 | 179.52 | 1,019,684 | +0.37(+0.21%) |
Jan 19, 2018 | 180.63 | 182.34 | 179.02 | 179.15 | 1,153,322 | -1.36(-0.75%) |
Jan 18, 2018 | 182.32 | 182.88 | 179.81 | 180.51 | 812,385 | -1.33(-0.73%) |
Jan 17, 2018 | 181.69 | 182.99 | 180.75 | 181.84 | 843,420 | +1.36(+0.75%) |
Jan 16, 2018 | 183.19 | 184.32 | 178.81 | 180.48 | 856,479 | -2.55(-1.39%) |
Jan 12, 2018 | 183.03 | 183.03 | 183.03 | 0 | +1.57(+0.86%) | |
Jan 11, 2018 | 178.54 | 181.47 | 178.50 | 181.47 | 572,087 | +3.53(+1.98%) |
Jan 10, 2018 | 178.47 | 179.13 | 176.94 | 177.94 | 617,313 | -0.55(-0.31%) |
Jan 09, 2018 | 178.43 | 179.42 | 177.41 | 178.48 | 555,990 | +0.65(+0.37%) |
Jan 08, 2018 | 176.04 | 178.17 | 175.22 | 177.83 | 869,781 | +1.80(+1.02%) |
Jan 05, 2018 | 176.51 | 176.51 | 174.97 | 176.04 | 712,696 | +0.27(+0.16%) |
Jan 04, 2018 | 177.50 | 178.78 | 175.38 | 175.76 | 834,486 | -0.78(-0.44%) |
Jan 03, 2018 | 173.46 | 176.70 | 173.46 | 176.55 | 955,816 | +2.54(+1.46%) |
Jan 02, 2018 | 174.13 | 174.53 | 171.85 | 174.00 | 696,764 | +1.15(+0.67%) |
Dec 29, 2017 | 172.85 | 172.85 | 172.85 | 0 | -1.04(-0.60%) | |
Dec 28, 2017 | 173.19 | 174.05 | 172.27 | 173.89 | 604,036 | +1.36(+0.79%) |
Dec 27, 2017 | 171.66 | 173.10 | 171.34 | 172.53 | 442,253 | +1.28(+0.75%) |
Dec 26, 2017 | 171.28 | 172.19 | 171.01 | 171.25 | 327,088 | -0.03(-0.02%) |
Dec 22, 2017 | 170.49 | 171.38 | 169.88 | 171.28 | 480,394 | +0.38(+0.22%) |
Dec 21, 2017 | 170.89 | 171.56 | 169.49 | 170.90 | 508,566 | +0.94(+0.55%) |
Dec 20, 2017 | 172.00 | 172.18 | 169.72 | 169.96 | 623,051 | -0.68(-0.40%) |
Dec 19, 2017 | 169.98 | 171.14 | 168.87 | 170.64 | 873,719 | +0.89(+0.52%) |
Dec 18, 2017 | 170.18 | 171.20 | 169.43 | 169.75 | 717,260 | +1.67(+0.99%) |
Dec 15, 2017 | 168.19 | 169.14 | 167.74 | 168.08 | 1,273,799 | +1.30(+0.78%) |
Dec 14, 2017 | 169.19 | 170.61 | 166.69 | 166.78 | 715,221 | -1.77(-1.05%) |
Dec 13, 2017 | 168.37 | 170.04 | 168.12 | 168.54 | 721,687 | +0.62(+0.37%) |
Dec 12, 2017 | 167.92 | 169.72 | 167.88 | 167.92 | 534,878 | -0.63(-0.38%) |
Dec 11, 2017 | 169.46 | 171.12 | 167.58 | 168.55 | 551,947 | -1.22(-0.72%) |
Dec 08, 2017 | 170.50 | 171.09 | 168.98 | 169.78 | 677,109 | +0.53(+0.31%) |
Dec 07, 2017 | 169.78 | 170.55 | 167.10 | 169.25 | 818,920 | +1.47(+0.88%) |
Dec 06, 2017 | 168.76 | 165.22 | 167.78 | 1,313,977 | +2.56(+1.55%) | |
Dec 05, 2017 | 168.01 | 169.51 | 165.09 | 165.22 | 1,313,090 | -2.73(-1.62%) |
Dec 04, 2017 | 171.51 | 167.49 | 167.95 | 1,507,492 | +0.28(+0.17%) |