Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 169.25 | 169.80 | 167.10 | 167.21 | 42,866,584 | -1.08(-0.64%) |
Feb 27, 2018 | 170.42 | 170.73 | 168.21 | 168.29 | 42,165,144 | -2.11(-1.24%) |
Feb 26, 2018 | 168.93 | 170.40 | 168.82 | 170.40 | 39,230,280 | +2.23(+1.33%) |
Feb 23, 2018 | 166.06 | 168.17 | 165.45 | 168.17 | 50,096,916 | +3.37(+2.04%) |
Feb 22, 2018 | 164.38 | 164.80 | 36,983,768 | -0.02(-0.01%) | ||
Feb 21, 2018 | 166.06 | 167.72 | 164.72 | 164.82 | 40,603,064 | -0.47(-0.28%) |
Feb 20, 2018 | 164.39 | 166.68 | 164.31 | 165.29 | 36,702,352 | +0.33(+0.20%) |
Feb 16, 2018 | 164.96 | 164.96 | 164.96 | 0 | -0.74(-0.45%) | |
Feb 15, 2018 | 164.14 | 165.70 | 163.09 | 165.70 | 51,570,800 | +3.02(+1.86%) |
Feb 14, 2018 | 158.79 | 162.93 | 158.00 | 162.68 | 52,077,224 | +2.99(+1.87%) |
Feb 13, 2018 | 160.01 | 159.69 | 31,750,596 | +0.82(+0.52%) | ||
Feb 12, 2018 | 157.67 | 159.95 | 156.46 | 158.87 | 62,976,908 | +2.77(+1.77%) |
Feb 09, 2018 | 155.66 | 157.24 | 150.12 | 156.10 | 113,836,552 | +2.65(+1.73%) |
Feb 08, 2018 | 160.69 | 160.80 | 153.45 | 153.45 | 93,708,416 | -6.76(-4.22%) |
Feb 07, 2018 | 161.79 | 163.55 | 160.20 | 160.21 | 90,890,192 | -2.10(-1.29%) |
Feb 06, 2018 | 155.96 | 162.50 | 155.11 | 162.31 | 118,391,640 | +1.81(+1.13%) |
Feb 05, 2018 | 163.13 | 165.67 | 158.12 | 160.50 | 105,166,600 | -4.11(-2.50%) |
Feb 02, 2018 | 167.34 | 167.69 | 164.47 | 164.61 | 68,478,080 | -3.35(-1.99%) |
Feb 01, 2018 | 168.12 | 169.73 | 167.42 | 167.96 | 37,986,240 | -1.44(-0.85%) |
Jan 31, 2018 | 169.67 | 169.99 | 168.34 | 169.40 | 42,388,108 | +0.70(+0.41%) |
Jan 30, 2018 | 168.55 | 169.28 | 168.09 | 168.70 | 44,901,916 | -1.40(-0.82%) |
Jan 29, 2018 | 170.52 | 170.91 | 169.74 | 170.10 | 37,232,000 | -0.83(-0.49%) |
Jan 26, 2018 | 169.27 | 170.95 | 168.96 | 170.93 | 32,038,184 | +2.58(+1.53%) |
Jan 25, 2018 | 169.55 | 169.62 | 167.81 | 168.35 | 28,887,404 | -0.06(-0.04%) |
Jan 24, 2018 | 169.81 | 170.20 | 167.44 | 168.41 | 54,208,608 | -1.10(-0.65%) |
Jan 23, 2018 | 168.64 | 169.66 | 168.56 | 169.51 | 37,963,648 | +1.39(+0.83%) |
Jan 22, 2018 | 166.27 | 168.12 | 166.09 | 168.12 | 26,062,084 | +1.78(+1.07%) |
Jan 19, 2018 | 166.32 | 166.61 | 165.53 | 166.34 | 38,937,588 | +0.52(+0.31%) |
Jan 18, 2018 | 165.55 | 166.20 | 165.13 | 165.82 | 26,400,128 | +0.03(+0.02%) |
Jan 17, 2018 | 164.77 | 166.04 | 164.00 | 165.79 | 33,712,108 | +1.77(+1.08%) |
Jan 16, 2018 | 165.55 | 166.41 | 163.53 | 164.02 | 41,193,448 | -0.47(-0.29%) |
Jan 12, 2018 | 164.49 | 164.49 | 164.49 | 0 | +1.20(+0.73%) | |
Jan 11, 2018 | 162.48 | 163.30 | 162.21 | 163.29 | 20,466,182 | +1.11(+0.68%) |
Jan 10, 2018 | 162.21 | 162.18 | 33,970,384 | -0.38(-0.23%) | ||
Jan 09, 2018 | 162.85 | 163.03 | 162.07 | 162.56 | 24,756,002 | +0.01(+0.01%) |
Jan 08, 2018 | 161.90 | 162.63 | 161.86 | 162.55 | 23,137,328 | +0.63(+0.39%) |
Jan 05, 2018 | 161.04 | 162.03 | 160.77 | 161.92 | 26,992,340 | +1.61(+1.00%) |
Jan 04, 2018 | 160.59 | 160.79 | 160.08 | 160.31 | 24,756,452 | +0.28(+0.17%) |
Jan 03, 2018 | 158.61 | 160.17 | 158.61 | 160.03 | 29,347,448 | +1.54(+0.97%) |
Jan 02, 2018 | 156.50 | 158.53 | 156.17 | 158.49 | 32,553,552 | +2.73(+1.75%) |
Dec 29, 2017 | 155.76 | 155.76 | 155.76 | 0 | -0.97(-0.62%) | |
Dec 28, 2017 | 157.05 | 157.06 | 156.54 | 156.73 | 25,376,226 | +0.19(+0.12%) |
Dec 27, 2017 | 156.52 | 156.96 | 156.42 | 156.54 | 22,381,684 | +0.02(+0.01%) |
Dec 26, 2017 | 156.53 | 156.72 | 155.95 | 156.52 | 21,900,016 | -0.85(-0.54%) |
Dec 22, 2017 | 157.31 | 157.43 | 156.95 | 157.37 | 23,330,440 | -0.18(-0.11%) |
Dec 21, 2017 | 157.73 | 158.25 | 157.37 | 157.55 | 18,634,644 | +0.02(+0.01%) |
Dec 20, 2017 | 158.25 | 158.28 | 156.91 | 157.53 | 38,538,340 | -0.17(-0.11%) |
Dec 19, 2017 | 158.34 | 158.50 | 157.26 | 157.70 | 31,401,140 | -0.94(-0.59%) |
Dec 18, 2017 | 158.29 | 158.77 | 158.07 | 158.64 | 26,832,260 | +0.99(+0.63%) |
Dec 15, 2017 | 156.49 | 157.82 | 156.23 | 157.65 | 49,816,152 | +1.77(+1.14%) |
Dec 14, 2017 | 156.28 | 156.66 | 155.71 | 155.88 | 24,581,348 | -0.11(-0.07%) |
Dec 13, 2017 | 156.28 | 156.49 | 155.76 | 155.99 | 24,399,054 | +0.30(+0.19%) |
Dec 12, 2017 | 155.81 | 156.15 | 155.36 | 155.69 | 20,301,446 | -0.21(-0.13%) |
Dec 11, 2017 | 154.76 | 155.95 | 154.76 | 155.90 | 20,771,340 | +1.20(+0.78%) |
Dec 08, 2017 | 155.10 | 155.53 | 154.46 | 154.70 | 28,081,666 | +0.68(+0.44%) |
Dec 07, 2017 | 153.49 | 154.46 | 153.33 | 154.02 | 32,602,220 | +0.52(+0.34%) |
Dec 06, 2017 | 152.26 | 153.74 | 152.06 | 153.50 | 28,581,044 | +0.69(+0.45%) |
Dec 05, 2017 | 152.64 | 154.55 | 152.10 | 152.81 | 40,578,792 | +0.10(+0.07%) |
Dec 04, 2017 | 155.47 | 155.62 | 152.56 | 152.71 | 51,292,240 | -1.78(-1.15%) |