Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 170.31 | 172.89 | 169.78 | 169.79 | 4,273,236 | -0.16(-0.10%) |
Feb 27, 2018 | 171.69 | 173.09 | 169.96 | 169.96 | 3,949,832 | -1.87(-1.09%) |
Feb 26, 2018 | 170.51 | 172.09 | 170.08 | 171.83 | 4,231,115 | +2.04(+1.20%) |
Feb 23, 2018 | 168.00 | 169.81 | 166.63 | 169.79 | 3,202,549 | +2.72(+1.62%) |
Feb 22, 2018 | 167.93 | 167.08 | 5,789,963 | +0.61(+0.37%) | ||
Feb 21, 2018 | 169.40 | 170.32 | 166.43 | 166.47 | 6,206,725 | -2.93(-1.73%) |
Feb 20, 2018 | 168.94 | 170.44 | 168.13 | 169.40 | 3,881,215 | -0.29(-0.17%) |
Feb 16, 2018 | 169.69 | 169.69 | 169.69 | 0 | +0.93(+0.55%) | |
Feb 15, 2018 | 168.04 | 168.77 | 165.88 | 168.76 | 4,036,356 | +2.10(+1.26%) |
Feb 14, 2018 | 163.61 | 166.80 | 163.26 | 166.66 | 4,351,370 | +2.32(+1.41%) |
Feb 13, 2018 | 161.65 | 164.97 | 161.34 | 164.34 | 3,589,606 | +1.86(+1.15%) |
Feb 12, 2018 | 161.14 | 163.09 | 159.96 | 162.48 | 5,409,983 | +2.89(+1.81%) |
Feb 09, 2018 | 156.18 | 160.84 | 153.18 | 159.59 | 6,524,512 | +4.42(+2.85%) |
Feb 08, 2018 | 163.04 | 163.49 | 155.01 | 155.17 | 6,631,400 | -7.83(-4.81%) |
Feb 07, 2018 | 166.75 | 161.81 | 163.00 | 4,516,916 | -0.53(-0.33%) | |
Feb 06, 2018 | 155.05 | 163.61 | 151.51 | 163.53 | 7,491,191 | +2.89(+1.80%) |
Feb 05, 2018 | 161.69 | 166.12 | 158.44 | 160.64 | 7,400,965 | -4.11(-2.50%) |
Feb 02, 2018 | 166.06 | 171.10 | 164.63 | 164.76 | 6,786,905 | -2.30(-1.38%) |
Feb 01, 2018 | 166.65 | 170.72 | 165.19 | 167.06 | 7,083,846 | +3.80(+2.33%) |
Jan 31, 2018 | 161.82 | 163.91 | 161.35 | 163.26 | 6,014,642 | +1.75(+1.08%) |
Jan 30, 2018 | 161.73 | 162.30 | 160.99 | 161.51 | 4,374,550 | -1.31(-0.81%) |
Jan 29, 2018 | 164.34 | 165.01 | 162.58 | 162.83 | 3,191,040 | -1.73(-1.05%) |
Jan 26, 2018 | 163.27 | 164.58 | 163.06 | 164.56 | 2,268,664 | +1.69(+1.04%) |
Jan 25, 2018 | 162.31 | 163.19 | 161.46 | 162.87 | 2,162,081 | +1.53(+0.95%) |
Jan 24, 2018 | 162.24 | 162.39 | 160.32 | 161.34 | 3,285,325 | -0.17(-0.11%) |
Jan 23, 2018 | 162.78 | 163.21 | 160.99 | 161.51 | 3,141,660 | -1.05(-0.65%) |
Jan 22, 2018 | 160.92 | 162.62 | 160.64 | 162.57 | 2,355,484 | +1.40(+0.87%) |
Jan 19, 2018 | 160.65 | 161.28 | 159.55 | 161.17 | 3,051,391 | +1.30(+0.82%) |
Jan 18, 2018 | 159.23 | 160.34 | 158.54 | 159.86 | 4,295,635 | +1.12(+0.71%) |
Jan 17, 2018 | 157.58 | 158.91 | 157.35 | 158.74 | 3,246,114 | +1.96(+1.25%) |
Jan 16, 2018 | 158.08 | 158.37 | 155.83 | 156.78 | 4,836,873 | -0.04(-0.02%) |
Jan 12, 2018 | 156.82 | 156.82 | 156.82 | 0 | +1.36(+0.88%) | |
Jan 11, 2018 | 154.66 | 155.66 | 154.03 | 155.46 | 2,902,359 | +1.02(+0.66%) |
Jan 10, 2018 | 154.54 | 154.43 | 2,501,782 | +0.35(+0.23%) | ||
Jan 09, 2018 | 154.23 | 154.67 | 153.16 | 154.09 | 2,508,958 | +0.22(+0.14%) |
Jan 08, 2018 | 153.20 | 155.03 | 152.71 | 153.86 | 3,253,164 | +0.46(+0.30%) |
Jan 05, 2018 | 150.66 | 153.40 | 150.65 | 153.40 | 2,848,762 | +3.12(+2.07%) |
Jan 04, 2018 | 149.06 | 151.82 | 148.85 | 150.28 | 3,366,653 | +1.92(+1.29%) |
Jan 03, 2018 | 146.89 | 148.52 | 146.76 | 148.36 | 3,869,502 | +1.84(+1.26%) |
Jan 02, 2018 | 146.62 | 147.62 | 145.76 | 146.52 | 3,285,243 | +0.53(+0.36%) |
Dec 29, 2017 | 145.99 | 145.99 | 145.99 | 0 | -0.40(-0.27%) | |
Dec 28, 2017 | 146.47 | 147.21 | 145.84 | 146.39 | 1,627,562 | +0.36(+0.24%) |
Dec 27, 2017 | 146.18 | 146.40 | 145.74 | 146.03 | 1,793,841 | +0.12(+0.08%) |
Dec 26, 2017 | 145.24 | 145.97 | 144.57 | 145.91 | 1,245,631 | +0.41(+0.29%) |
Dec 22, 2017 | 145.59 | 146.15 | 144.98 | 145.50 | 1,961,848 | +0.31(+0.21%) |
Dec 21, 2017 | 146.08 | 146.83 | 145.09 | 145.19 | 2,890,759 | -0.89(-0.61%) |
Dec 20, 2017 | 147.10 | 147.31 | 145.68 | 146.08 | 2,065,746 | -0.22(-0.15%) |
Dec 19, 2017 | 147.53 | 147.73 | 146.06 | 146.30 | 2,788,905 | -1.39(-0.94%) |
Dec 18, 2017 | 148.67 | 149.16 | 147.63 | 147.69 | 3,661,362 | -0.27(-0.18%) |
Dec 15, 2017 | 147.24 | 148.17 | 145.51 | 147.96 | 5,253,677 | +1.42(+0.97%) |
Dec 14, 2017 | 146.53 | 148.10 | 146.40 | 146.54 | 3,127,544 | +0.23(+0.16%) |
Dec 13, 2017 | 147.09 | 148.00 | 146.28 | 146.31 | 3,751,721 | -0.78(-0.53%) |
Dec 12, 2017 | 147.09 | 148.28 | 145.27 | 147.09 | 3,483,599 | +1.56(+1.07%) |
Dec 11, 2017 | 144.89 | 145.88 | 144.78 | 145.53 | 3,326,868 | +0.95(+0.66%) |
Dec 08, 2017 | 145.09 | 145.10 | 143.88 | 144.57 | 2,614,259 | +0.42(+0.29%) |
Dec 07, 2017 | 142.28 | 145.07 | 142.28 | 144.15 | 3,543,621 | +1.96(+1.38%) |
Dec 06, 2017 | 139.92 | 142.82 | 139.49 | 142.19 | 3,882,202 | +2.21(+1.58%) |
Dec 05, 2017 | 138.60 | 141.13 | 135.62 | 139.98 | 7,056,977 | +1.64(+1.19%) |
Dec 04, 2017 | 144.60 | 145.18 | 138.29 | 138.34 | 7,760,728 | -6.04(-4.18%) |