Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 173.64 | 174.03 | 169.85 | 169.94 | 157,448 | -2.75(-1.59%) |
Feb 27, 2018 | 175.81 | 176.41 | 172.59 | 172.69 | 145,859 | -2.56(-1.46%) |
Feb 26, 2018 | 177.35 | 177.74 | 174.72 | 175.25 | 167,576 | -1.05(-0.60%) |
Feb 23, 2018 | 174.48 | 176.46 | 173.15 | 176.30 | 144,449 | +3.55(+2.05%) |
Feb 22, 2018 | 172.44 | 174.31 | 171.88 | 172.75 | 155,734 | +0.41(+0.24%) |
Feb 21, 2018 | 172.25 | 176.25 | 172.22 | 172.34 | 233,089 | +0.32(+0.19%) |
Feb 20, 2018 | 166.50 | 173.20 | 166.49 | 172.02 | 356,141 | +5.54(+3.33%) |
Feb 16, 2018 | 166.48 | 166.48 | 166.48 | 0 | +0.74(+0.45%) | |
Feb 15, 2018 | 164.97 | 166.44 | 163.81 | 165.74 | 127,736 | +2.02(+1.23%) |
Feb 14, 2018 | 158.15 | 164.51 | 158.15 | 163.72 | 168,344 | +4.00(+2.50%) |
Feb 13, 2018 | 158.73 | 159.84 | 157.75 | 159.72 | 74,914 | -0.11(-0.07%) |
Feb 12, 2018 | 158.36 | 161.11 | 157.38 | 159.83 | 159,787 | +2.01(+1.27%) |
Feb 09, 2018 | 157.91 | 158.88 | 153.61 | 157.82 | 155,481 | +1.57(+1.00%) |
Feb 08, 2018 | 163.58 | 163.58 | 156.20 | 156.25 | 156,713 | -6.94(-4.25%) |
Feb 07, 2018 | 164.32 | 164.99 | 162.60 | 163.19 | 126,430 | -1.28(-0.78%) |
Feb 06, 2018 | 160.54 | 165.45 | 160.54 | 164.47 | 195,277 | -1.65(-0.99%) |
Feb 05, 2018 | 167.68 | 170.34 | 164.42 | 166.12 | 94,882 | -3.26(-1.92%) |
Feb 02, 2018 | 171.88 | 172.31 | 169.34 | 169.38 | 122,099 | -3.46(-2.00%) |
Feb 01, 2018 | 172.19 | 173.87 | 170.87 | 172.84 | 182,534 | +0.18(+0.10%) |
Jan 31, 2018 | 174.12 | 175.08 | 172.15 | 172.66 | 223,194 | -0.86(-0.50%) |
Jan 30, 2018 | 174.17 | 174.26 | 172.67 | 173.52 | 298,845 | -2.61(-1.48%) |
Jan 29, 2018 | 169.97 | 177.91 | 168.97 | 176.13 | 421,569 | +6.04(+3.55%) |
Jan 26, 2018 | 170.99 | 170.99 | 163.44 | 170.09 | 347,324 | +7.20(+4.42%) |
Jan 25, 2018 | 163.61 | 164.18 | 161.82 | 162.89 | 138,659 | +0.01(+0.01%) |
Jan 24, 2018 | 164.56 | 165.55 | 162.59 | 162.88 | 139,578 | -1.14(-0.70%) |
Jan 23, 2018 | 163.40 | 165.14 | 162.54 | 164.02 | 123,361 | +0.50(+0.31%) |
Jan 22, 2018 | 162.78 | 164.05 | 162.39 | 163.52 | 117,578 | +0.07(+0.04%) |
Jan 19, 2018 | 160.94 | 164.76 | 160.94 | 163.45 | 195,303 | +2.25(+1.40%) |
Jan 18, 2018 | 162.52 | 163.28 | 160.91 | 161.20 | 106,571 | -1.12(-0.69%) |
Jan 17, 2018 | 160.62 | 162.77 | 159.73 | 162.32 | 163,366 | +2.57(+1.61%) |
Jan 16, 2018 | 160.19 | 160.93 | 159.09 | 159.75 | 176,122 | +0.19(+0.12%) |
Jan 12, 2018 | 159.56 | 159.56 | 159.56 | 0 | -0.69(-0.43%) | |
Jan 11, 2018 | 158.77 | 161.23 | 157.44 | 160.25 | 199,496 | +2.03(+1.28%) |
Jan 10, 2018 | 158.38 | 160.18 | 157.54 | 158.22 | 134,627 | -0.14(-0.09%) |
Jan 09, 2018 | 159.30 | 159.30 | 157.64 | 158.36 | 97,909 | -0.50(-0.31%) |
Jan 08, 2018 | 156.53 | 159.14 | 156.20 | 158.86 | 111,881 | +1.94(+1.24%) |
Jan 05, 2018 | 155.67 | 157.46 | 155.54 | 156.92 | 100,914 | +1.74(+1.12%) |
Jan 04, 2018 | 154.07 | 156.51 | 154.07 | 155.18 | 131,850 | +1.75(+1.14%) |
Jan 03, 2018 | 153.42 | 155.12 | 153.21 | 153.43 | 128,147 | +0.04(+0.03%) |
Jan 02, 2018 | 153.41 | 153.78 | 152.47 | 153.39 | 176,440 | +0.19(+0.12%) |
Dec 29, 2017 | 153.20 | 153.20 | 153.20 | 0 | -1.06(-0.69%) | |
Dec 28, 2017 | 154.71 | 154.85 | 153.44 | 154.26 | 51,155 | -0.18(-0.12%) |
Dec 27, 2017 | 153.32 | 155.70 | 153.19 | 154.44 | 84,431 | +1.20(+0.78%) |
Dec 26, 2017 | 153.73 | 154.68 | 152.61 | 153.24 | 101,545 | -0.49(-0.32%) |
Dec 22, 2017 | 155.24 | 156.08 | 153.34 | 153.73 | 119,314 | -2.82(-1.80%) |
Dec 21, 2017 | 156.70 | 158.31 | 156.50 | 156.55 | 104,552 | -0.20(-0.13%) |
Dec 20, 2017 | 157.38 | 158.44 | 156.02 | 156.75 | 160,266 | -0.26(-0.17%) |
Dec 19, 2017 | 158.01 | 158.68 | 156.55 | 157.01 | 124,653 | -1.12(-0.71%) |
Dec 18, 2017 | 158.16 | 159.92 | 157.62 | 158.13 | 159,174 | +0.43(+0.27%) |
Dec 15, 2017 | 155.09 | 158.70 | 155.09 | 157.70 | 389,207 | +3.26(+2.11%) |
Dec 14, 2017 | 155.19 | 156.67 | 154.01 | 154.44 | 128,563 | -1.20(-0.77%) |
Dec 13, 2017 | 154.68 | 156.92 | 154.68 | 155.64 | 122,997 | +0.69(+0.45%) |
Dec 12, 2017 | 155.19 | 155.84 | 153.50 | 154.95 | 108,864 | -0.61(-0.39%) |
Dec 11, 2017 | 156.93 | 157.93 | 154.77 | 155.56 | 104,597 | -1.75(-1.11%) |
Dec 08, 2017 | 157.05 | 158.49 | 156.37 | 157.31 | 115,783 | +0.00(+0.00%) |
Dec 07, 2017 | 155.66 | 158.07 | 155.66 | 104,085 | +0.00(+0.00%) | |
Dec 06, 2017 | 155.35 | 156.27 | 154.53 | 155.57 | 118,510 | -0.02(-0.01%) |
Dec 05, 2017 | 156.10 | 157.47 | 155.25 | 155.59 | 125,149 | -0.70(-0.45%) |
Dec 04, 2017 | 159.00 | 159.00 | 156.16 | 156.29 | 127,388 | -1.21(-0.77%) |