Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 157.38 | 159.29 | 155.55 | 155.55 | 7,518,458 | -2.31(-1.47%) |
Feb 27, 2018 | 161.18 | 161.51 | 157.85 | 157.87 | 5,411,570 | -2.97(-1.85%) |
Feb 26, 2018 | 161.44 | 161.97 | 160.32 | 160.84 | 5,440,912 | +0.09(+0.06%) |
Feb 23, 2018 | 158.91 | 160.79 | 158.41 | 160.74 | 5,056,612 | +2.46(+1.55%) |
Feb 22, 2018 | 158.92 | 158.28 | 6,624,579 | +2.06(+1.32%) | ||
Feb 21, 2018 | 159.77 | 160.19 | 156.06 | 156.23 | 8,815,079 | -3.12(-1.95%) |
Feb 20, 2018 | 162.06 | 163.38 | 159.00 | 159.34 | 10,450,174 | -0.22(-0.14%) |
Feb 16, 2018 | 159.56 | 159.56 | 159.56 | 0 | +1.45(+0.92%) | |
Feb 15, 2018 | 159.75 | 157.07 | 158.11 | 5,989,564 | +0.50(+0.31%) | |
Feb 14, 2018 | 155.22 | 157.93 | 154.51 | 157.62 | 7,923,755 | +0.83(+0.53%) |
Feb 13, 2018 | 156.37 | 157.02 | 154.37 | 156.79 | 5,004,780 | -0.29(-0.19%) |
Feb 12, 2018 | 159.21 | 159.60 | 156.53 | 157.08 | 7,946,219 | -0.05(-0.03%) |
Feb 09, 2018 | 156.39 | 158.74 | 150.02 | 157.13 | 10,615,283 | +2.47(+1.60%) |
Feb 08, 2018 | 163.12 | 163.12 | 154.41 | 154.66 | 8,471,563 | -8.59(-5.26%) |
Feb 07, 2018 | 162.77 | 166.00 | 161.91 | 163.25 | 7,048,155 | +0.21(+0.13%) |
Feb 06, 2018 | 152.44 | 163.82 | 149.71 | 163.04 | 13,687,163 | +4.17(+2.63%) |
Feb 05, 2018 | 162.21 | 165.81 | 153.94 | 158.86 | 12,325,750 | -6.67(-4.03%) |
Feb 02, 2018 | 170.04 | 170.09 | 165.09 | 165.54 | 7,240,268 | -5.06(-2.97%) |
Feb 01, 2018 | 170.12 | 172.60 | 169.47 | 170.60 | 4,162,709 | -0.85(-0.50%) |
Jan 31, 2018 | 173.43 | 175.02 | 170.88 | 171.45 | 5,313,795 | -0.78(-0.45%) |
Jan 30, 2018 | 171.94 | 173.37 | 163.49 | 172.23 | 7,006,490 | -2.65(-1.52%) |
Jan 29, 2018 | 176.85 | 177.17 | 174.70 | 174.88 | 4,230,671 | -1.97(-1.11%) |
Jan 26, 2018 | 175.46 | 176.92 | 174.47 | 176.85 | 4,426,980 | +1.59(+0.91%) |
Jan 25, 2018 | 176.49 | 176.51 | 173.96 | 175.27 | 4,145,128 | -0.73(-0.41%) |
Jan 24, 2018 | 175.12 | 176.74 | 174.61 | 175.99 | 4,808,664 | +1.13(+0.64%) |
Jan 23, 2018 | 174.86 | 176.10 | 174.22 | 174.87 | 4,242,456 | +0.38(+0.22%) |
Jan 22, 2018 | 172.05 | 174.50 | 171.97 | 174.49 | 5,687,910 | +2.67(+1.55%) |
Jan 19, 2018 | 170.52 | 171.82 | 169.94 | 171.82 | 6,807,522 | +2.56(+1.51%) |
Jan 18, 2018 | 170.50 | 170.68 | 168.69 | 169.26 | 5,241,170 | -1.27(-0.75%) |
Jan 17, 2018 | 168.55 | 170.53 | 167.99 | 170.53 | 4,681,915 | +3.00(+1.79%) |
Jan 16, 2018 | 168.86 | 169.53 | 167.01 | 167.53 | 6,669,266 | -0.09(-0.06%) |
Jan 12, 2018 | 167.63 | 167.63 | 167.63 | 0 | +1.48(+0.89%) | |
Jan 11, 2018 | 163.58 | 166.19 | 163.34 | 166.14 | 4,565,272 | +2.46(+1.50%) |
Jan 10, 2018 | 164.50 | 164.89 | 163.56 | 163.69 | 3,655,334 | -1.11(-0.67%) |
Jan 09, 2018 | 164.45 | 165.11 | 163.55 | 164.79 | 3,529,171 | +0.90(+0.55%) |
Jan 08, 2018 | 163.62 | 165.32 | 163.51 | 163.89 | 4,108,038 | -0.39(-0.24%) |
Jan 05, 2018 | 162.94 | 164.32 | 162.58 | 164.28 | 4,950,473 | +1.70(+1.04%) |
Jan 04, 2018 | 162.04 | 162.89 | 160.84 | 162.58 | 4,742,553 | +1.28(+0.79%) |
Jan 03, 2018 | 160.44 | 161.60 | 160.29 | 161.30 | 5,308,190 | +0.84(+0.52%) |
Jan 02, 2018 | 162.33 | 162.56 | 160.45 | 160.47 | 5,488,767 | -1.28(-0.79%) |
Dec 29, 2017 | 161.75 | 161.75 | 161.75 | 0 | -0.21(-0.13%) | |
Dec 28, 2017 | 162.93 | 162.99 | 161.84 | 161.96 | 3,721,087 | -0.35(-0.22%) |
Dec 27, 2017 | 162.66 | 163.42 | 162.16 | 162.31 | 6,927,830 | -0.14(-0.09%) |
Dec 26, 2017 | 160.89 | 162.51 | 160.73 | 162.46 | 3,479,106 | +1.90(+1.19%) |
Dec 22, 2017 | 160.84 | 160.84 | 159.82 | 160.55 | 3,815,921 | +0.04(+0.03%) |
Dec 21, 2017 | 160.35 | 161.16 | 159.96 | 160.51 | 6,865,428 | +0.66(+0.41%) |
Dec 20, 2017 | 159.59 | 160.36 | 158.76 | 159.85 | 6,307,158 | +1.14(+0.72%) |
Dec 19, 2017 | 158.09 | 159.35 | 157.54 | 158.72 | 5,269,063 | +1.07(+0.68%) |
Dec 18, 2017 | 156.60 | 158.20 | 156.60 | 157.65 | 5,872,592 | +1.84(+1.18%) |
Dec 15, 2017 | 156.17 | 156.34 | 155.43 | 155.82 | 9,611,003 | +0.38(+0.25%) |
Dec 14, 2017 | 156.68 | 157.02 | 155.37 | 155.43 | 4,151,178 | -0.77(-0.49%) |
Dec 13, 2017 | 155.33 | 156.75 | 155.32 | 156.20 | 6,065,924 | +1.05(+0.68%) |
Dec 12, 2017 | 155.15 | 156.35 | 155.03 | 155.15 | 6,180,714 | -0.38(-0.25%) |
Dec 11, 2017 | 155.20 | 156.14 | 154.58 | 155.53 | 7,075,212 | -0.99(-0.63%) |
Dec 08, 2017 | 155.75 | 156.94 | 155.46 | 156.53 | 5,966,750 | +1.20(+0.78%) |
Dec 07, 2017 | 153.66 | 155.82 | 153.42 | 155.32 | 6,431,678 | +1.02(+0.66%) |
Dec 06, 2017 | 153.83 | 155.45 | 152.49 | 154.30 | 8,073,557 | -1.75(-1.12%) |
Dec 05, 2017 | 155.94 | 157.81 | 155.54 | 156.05 | 7,436,956 | -1.75(-1.11%) |
Dec 04, 2017 | 156.34 | 159.00 | 156.34 | 157.80 | 7,255,730 | +3.82(+2.48%) |