Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 183.71 | 185.54 | 181.55 | 181.63 | 1,328,291 | -1.27(-0.69%) |
Feb 27, 2018 | 183.04 | 185.10 | 182.47 | 182.90 | 1,350,073 | -0.15(-0.08%) |
Feb 26, 2018 | 182.25 | 183.09 | 181.30 | 183.05 | 1,372,780 | +1.54(+0.85%) |
Feb 23, 2018 | 178.26 | 181.73 | 177.89 | 181.51 | 1,177,285 | +4.09(+2.31%) |
Feb 22, 2018 | 177.41 | 1,089,246 | +0.25(+0.14%) | |||
Feb 21, 2018 | 177.18 | 180.60 | 177.11 | 177.16 | 1,267,219 | -0.30(-0.17%) |
Feb 20, 2018 | 177.96 | 179.90 | 176.76 | 177.46 | 993,381 | -1.30(-0.73%) |
Feb 16, 2018 | 178.76 | 178.76 | 178.76 | 0 | +0.34(+0.19%) | |
Feb 15, 2018 | 176.90 | 178.73 | 174.45 | 178.43 | 1,620,493 | +2.73(+1.55%) |
Feb 14, 2018 | 171.13 | 176.04 | 170.26 | 175.70 | 1,659,745 | +3.86(+2.25%) |
Feb 13, 2018 | 169.43 | 172.29 | 169.43 | 171.83 | 1,586,026 | +1.49(+0.88%) |
Feb 12, 2018 | 170.00 | 173.19 | 168.24 | 170.34 | 1,825,342 | +2.70(+1.61%) |
Feb 09, 2018 | 165.28 | 168.92 | 160.60 | 167.64 | 2,527,376 | +3.96(+2.42%) |
Feb 08, 2018 | 172.65 | 174.88 | 163.53 | 163.68 | 2,806,948 | -8.86(-5.13%) |
Feb 07, 2018 | 169.80 | 174.37 | 165.30 | 172.54 | 2,547,539 | +2.58(+1.52%) |
Feb 06, 2018 | 156.73 | 170.94 | 156.72 | 169.96 | 5,910,887 | +7.43(+4.57%) |
Feb 05, 2018 | 167.21 | 168.50 | 159.29 | 162.53 | 1,677,583 | -4.95(-2.95%) |
Feb 02, 2018 | 171.47 | 171.76 | 167.46 | 167.48 | 1,184,657 | -4.41(-2.57%) |
Feb 01, 2018 | 170.38 | 172.81 | 170.00 | 171.89 | 1,166,975 | +0.85(+0.50%) |
Jan 31, 2018 | 170.78 | 172.31 | 170.67 | 171.04 | 1,316,877 | +0.72(+0.42%) |
Jan 30, 2018 | 170.75 | 172.45 | 170.00 | 170.32 | 1,291,381 | -0.66(-0.39%) |
Jan 29, 2018 | 173.59 | 175.04 | 170.88 | 170.98 | 1,128,287 | -2.61(-1.50%) |
Jan 26, 2018 | 172.66 | 173.98 | 171.51 | 173.59 | 1,155,394 | +1.80(+1.05%) |
Jan 25, 2018 | 173.43 | 174.51 | 171.51 | 171.79 | 792,615 | -1.15(-0.67%) |
Jan 24, 2018 | 172.99 | 174.25 | 171.83 | 172.94 | 770,265 | +0.17(+0.10%) |
Jan 23, 2018 | 172.11 | 173.47 | 171.11 | 172.77 | 821,829 | +0.74(+0.43%) |
Jan 22, 2018 | 171.21 | 172.05 | 169.79 | 172.03 | 924,749 | +0.95(+0.56%) |
Jan 19, 2018 | 169.91 | 172.07 | 168.33 | 171.08 | 1,152,345 | +2.36(+1.40%) |
Jan 18, 2018 | 166.65 | 169.69 | 166.65 | 168.72 | 1,174,879 | +1.75(+1.05%) |
Jan 17, 2018 | 166.96 | 167.46 | 165.23 | 166.97 | 1,105,876 | +0.91(+0.55%) |
Jan 16, 2018 | 168.22 | 168.70 | 165.35 | 166.06 | 890,614 | -1.71(-1.02%) |
Jan 12, 2018 | 167.77 | 167.77 | 167.77 | 0 | +1.17(+0.70%) | |
Jan 11, 2018 | 166.18 | 166.69 | 164.79 | 166.60 | 756,148 | +0.75(+0.45%) |
Jan 10, 2018 | 167.52 | 167.52 | 165.29 | 165.85 | 990,839 | -1.54(-0.92%) |
Jan 09, 2018 | 167.48 | 168.58 | 166.72 | 167.39 | 959,561 | +0.06(+0.03%) |
Jan 08, 2018 | 165.77 | 167.58 | 165.40 | 167.34 | 1,004,037 | +1.40(+0.84%) |
Jan 05, 2018 | 163.94 | 166.03 | 163.94 | 165.94 | 729,369 | +2.19(+1.34%) |
Jan 04, 2018 | 161.78 | 164.34 | 161.77 | 163.75 | 770,215 | +2.42(+1.50%) |
Jan 03, 2018 | 158.91 | 161.68 | 158.62 | 161.33 | 855,948 | +2.55(+1.61%) |
Jan 02, 2018 | 160.31 | 160.84 | 158.66 | 158.78 | 997,227 | -1.21(-0.76%) |
Dec 29, 2017 | 159.99 | 159.99 | 159.99 | 0 | -0.42(-0.26%) | |
Dec 28, 2017 | 160.07 | 160.49 | 159.23 | 160.41 | 418,131 | +0.42(+0.27%) |
Dec 27, 2017 | 158.62 | 160.45 | 158.44 | 159.99 | 703,176 | +1.87(+1.18%) |
Dec 26, 2017 | 158.94 | 159.38 | 157.41 | 158.12 | 586,238 | -0.39(-0.24%) |
Dec 22, 2017 | 159.86 | 160.22 | 158.32 | 158.51 | 926,168 | -0.90(-0.56%) |
Dec 21, 2017 | 160.96 | 161.74 | 159.22 | 159.40 | 742,827 | -1.16(-0.72%) |
Dec 20, 2017 | 161.58 | 162.74 | 160.03 | 160.57 | 1,473,026 | -1.88(-1.16%) |
Dec 19, 2017 | 161.90 | 162.64 | 161.07 | 162.44 | 1,077,340 | +1.03(+0.64%) |
Dec 18, 2017 | 160.07 | 161.87 | 159.76 | 161.42 | 1,343,314 | +1.76(+1.10%) |
Dec 15, 2017 | 159.52 | 160.49 | 159.10 | 159.66 | 1,814,642 | +1.38(+0.87%) |
Dec 14, 2017 | 159.61 | 160.56 | 158.16 | 158.28 | 1,324,298 | -1.34(-0.84%) |
Dec 13, 2017 | 162.96 | 163.60 | 159.56 | 159.62 | 2,188,424 | -3.36(-2.06%) |
Dec 12, 2017 | 162.98 | 164.40 | 161.93 | 162.98 | 1,411,679 | +0.82(+0.51%) |
Dec 11, 2017 | 161.76 | 162.73 | 161.15 | 162.16 | 1,229,926 | +0.46(+0.29%) |
Dec 08, 2017 | 160.57 | 161.70 | 159.99 | 161.70 | 987,605 | +1.59(+0.99%) |
Dec 07, 2017 | 158.88 | 160.49 | 158.44 | 160.11 | 576,757 | +0.86(+0.54%) |
Dec 06, 2017 | 158.71 | 159.99 | 158.46 | 159.25 | 705,598 | +0.69(+0.44%) |
Dec 05, 2017 | 158.71 | 161.59 | 158.19 | 158.56 | 1,117,070 | +0.41(+0.26%) |
Dec 04, 2017 | 158.08 | 158.08 | 153.24 | 158.16 | 1,285,273 | +1.22(+0.78%) |