Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 173.50 | 175.46 | 172.86 | 172.87 | 2,401,552 | +0.72(+0.42%) |
Feb 27, 2018 | 175.18 | 177.05 | 172.14 | 172.14 | 2,396,769 | -2.45(-1.41%) |
Feb 26, 2018 | 172.14 | 174.85 | 171.99 | 174.60 | 2,043,243 | +2.72(+1.58%) |
Feb 23, 2018 | 170.09 | 171.91 | 168.35 | 171.88 | 1,724,617 | +2.92(+1.73%) |
Feb 22, 2018 | 168.75 | 170.54 | 168.12 | 168.96 | 1,458,370 | +0.76(+0.45%) |
Feb 21, 2018 | 170.72 | 171.27 | 168.15 | 168.20 | 1,928,750 | -2.15(-1.26%) |
Feb 20, 2018 | 171.93 | 172.63 | 169.91 | 170.35 | 2,431,367 | -3.12(-1.80%) |
Feb 16, 2018 | 173.46 | 173.46 | 173.46 | 0 | +0.07(+0.04%) | |
Feb 15, 2018 | 173.60 | 168.99 | 173.39 | 2,288,987 | +4.19(+2.48%) | |
Feb 14, 2018 | 170.22 | 164.65 | 169.20 | 2,426,029 | +2.89(+1.74%) | |
Feb 13, 2018 | 166.72 | 166.31 | 2,347,308 | +2.79(+1.71%) | ||
Feb 12, 2018 | 164.22 | 165.50 | 162.90 | 163.52 | 1,766,720 | +0.31(+0.19%) |
Feb 09, 2018 | 162.36 | 164.43 | 158.76 | 163.21 | 3,075,149 | +1.91(+1.18%) |
Feb 08, 2018 | 165.44 | 161.23 | 161.31 | 3,328,077 | -4.14(-2.50%) | |
Feb 07, 2018 | 168.15 | 165.33 | 165.44 | 2,870,341 | -1.64(-0.98%) | |
Feb 06, 2018 | 161.58 | 167.29 | 159.25 | 167.09 | 4,501,312 | -0.38(-0.23%) |
Feb 05, 2018 | 172.19 | 173.49 | 164.96 | 167.47 | 3,765,057 | -5.02(-2.91%) |
Feb 02, 2018 | 172.72 | 174.84 | 172.31 | 172.49 | 2,642,597 | -2.24(-1.28%) |
Feb 01, 2018 | 174.67 | 176.47 | 173.80 | 174.73 | 2,319,593 | -1.26(-0.72%) |
Jan 31, 2018 | 178.31 | 179.25 | 175.29 | 175.99 | 2,969,992 | -2.75(-1.54%) |
Jan 30, 2018 | 178.45 | 178.90 | 178.10 | 178.74 | 2,530,021 | -0.37(-0.21%) |
Jan 29, 2018 | 179.15 | 180.51 | 178.42 | 179.11 | 2,248,934 | -0.53(-0.30%) |
Jan 26, 2018 | 178.59 | 179.93 | 176.73 | 179.64 | 3,051,921 | +0.87(+0.48%) |
Jan 25, 2018 | 176.11 | 179.22 | 175.87 | 178.77 | 3,939,869 | +3.35(+1.91%) |
Jan 24, 2018 | 175.59 | 175.88 | 173.33 | 175.42 | 2,994,663 | +0.74(+0.42%) |
Jan 23, 2018 | 174.85 | 175.29 | 173.46 | 174.68 | 2,564,800 | -0.87(-0.49%) |
Jan 22, 2018 | 173.85 | 175.89 | 173.45 | 175.55 | 3,331,876 | +1.89(+1.09%) |
Jan 19, 2018 | 173.14 | 173.98 | 172.64 | 173.66 | 2,606,352 | +0.70(+0.41%) |
Jan 18, 2018 | 174.33 | 172.69 | 172.96 | 2,108,887 | -0.70(-0.41%) | |
Jan 17, 2018 | 173.88 | 173.90 | 172.80 | 173.66 | 2,861,509 | +0.69(+0.40%) |
Jan 16, 2018 | 173.71 | 174.16 | 172.41 | 172.97 | 2,220,818 | -0.28(-0.16%) |
Jan 12, 2018 | 173.25 | 173.25 | 173.25 | 0 | +2.22(+1.30%) | |
Jan 11, 2018 | 167.47 | 172.20 | 167.10 | 171.03 | 5,180,291 | +3.58(+2.14%) |
Jan 10, 2018 | 167.46 | 2,889,272 | -0.79(-0.47%) | |||
Jan 09, 2018 | 170.70 | 170.96 | 168.12 | 168.24 | 2,479,279 | -1.98(-1.16%) |
Jan 08, 2018 | 169.17 | 170.67 | 169.11 | 170.22 | 2,172,726 | +0.66(+0.39%) |
Jan 05, 2018 | 171.08 | 171.30 | 168.63 | 169.56 | 3,121,442 | -1.22(-0.71%) |
Jan 04, 2018 | 173.40 | 173.67 | 169.39 | 170.78 | 3,903,581 | -1.34(-0.78%) |
Jan 03, 2018 | 170.53 | 173.49 | 170.13 | 172.12 | 3,723,311 | +2.04(+1.20%) |
Jan 02, 2018 | 169.09 | 170.90 | 168.65 | 170.07 | 2,778,539 | +1.99(+1.18%) |
Dec 29, 2017 | 168.09 | 168.09 | 168.09 | 0 | -0.45(-0.27%) | |
Dec 28, 2017 | 168.49 | 168.90 | 168.15 | 168.54 | 1,126,401 | +0.29(+0.17%) |
Dec 27, 2017 | 168.75 | 168.94 | 167.80 | 168.25 | 1,301,293 | -0.22(-0.13%) |
Dec 26, 2017 | 168.15 | 169.19 | 168.09 | 168.48 | 1,240,639 | -0.07(-0.04%) |
Dec 22, 2017 | 169.13 | 169.32 | 167.95 | 168.55 | 1,193,987 | -0.15(-0.09%) |
Dec 21, 2017 | 169.79 | 170.15 | 168.50 | 168.70 | 2,111,382 | -0.64(-0.38%) |
Dec 20, 2017 | 170.72 | 170.92 | 167.44 | 169.34 | 4,311,929 | -0.74(-0.44%) |
Dec 19, 2017 | 174.22 | 174.30 | 170.50 | 170.08 | 4,381,994 | -3.59(-2.07%) |
Dec 18, 2017 | 173.97 | 175.52 | 173.31 | 173.68 | 3,866,988 | -0.38(-0.22%) |
Dec 15, 2017 | 174.67 | 176.42 | 173.40 | 174.06 | 9,359,692 | +5.60(+3.32%) |
Dec 14, 2017 | 170.31 | 171.35 | 168.13 | 168.46 | 4,124,916 | -1.58(-0.93%) |
Dec 13, 2017 | 170.26 | 171.70 | 169.60 | 170.04 | 3,390,332 | -0.02(-0.01%) |
Dec 12, 2017 | 168.85 | 170.80 | 168.70 | 170.06 | 3,726,800 | -0.51(-0.30%) |
Dec 11, 2017 | 169.98 | 170.60 | 168.92 | 170.56 | 2,173,379 | +0.71(+0.42%) |
Dec 08, 2017 | 168.69 | 170.26 | 167.93 | 169.85 | 1,962,660 | +1.69(+1.00%) |
Dec 07, 2017 | 168.44 | 169.60 | 167.58 | 168.16 | 2,479,123 | -0.92(-0.54%) |
Dec 06, 2017 | 169.44 | 169.76 | 167.56 | 169.08 | 3,946,016 | -0.54(-0.32%) |
Dec 05, 2017 | 171.29 | 172.69 | 168.75 | 169.62 | 3,520,815 | -1.57(-0.92%) |
Dec 04, 2017 | 169.08 | 169.59 | 168.49 | 171.19 | 6,392,255 | +4.00(+2.39%) |