Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 166.70 | 169.54 | 164.63 | 166.03 | 2,022,655 | +0.15(+0.09%) |
Feb 27, 2018 | 168.99 | 170.89 | 165.72 | 165.88 | 1,635,766 | -3.66(-2.16%) |
Feb 26, 2018 | 166.92 | 170.36 | 166.03 | 169.54 | 1,779,326 | +3.64(+2.19%) |
Feb 23, 2018 | 159.01 | 165.98 | 158.10 | 165.90 | 1,591,078 | +8.31(+5.27%) |
Feb 22, 2018 | 157.00 | 157.59 | 1,635,012 | -0.30(-0.19%) | ||
Feb 21, 2018 | 160.63 | 161.72 | 157.83 | 157.89 | 1,158,005 | -3.09(-1.92%) |
Feb 20, 2018 | 158.49 | 164.01 | 158.01 | 160.98 | 1,131,885 | +0.26(+0.16%) |
Feb 16, 2018 | 160.72 | 160.72 | 160.72 | 0 | -0.22(-0.14%) | |
Feb 15, 2018 | 161.08 | 157.82 | 160.94 | 1,238,422 | +3.68(+2.34%) | |
Feb 14, 2018 | 152.63 | 158.24 | 152.32 | 157.26 | 1,992,074 | +3.12(+2.02%) |
Feb 13, 2018 | 151.40 | 155.40 | 150.99 | 154.14 | 1,567,637 | +2.13(+1.40%) |
Feb 12, 2018 | 153.41 | 154.07 | 148.61 | 152.01 | 2,241,798 | -0.95(-0.62%) |
Feb 09, 2018 | 152.92 | 154.63 | 146.21 | 152.96 | 2,719,763 | +1.36(+0.90%) |
Feb 08, 2018 | 157.62 | 151.59 | 151.60 | 2,853,378 | -4.07(-2.61%) | |
Feb 07, 2018 | 157.10 | 160.11 | 155.62 | 155.67 | 1,812,867 | -3.60(-2.26%) |
Feb 06, 2018 | 152.63 | 159.79 | 152.00 | 159.27 | 3,037,720 | +0.26(+0.16%) |
Feb 05, 2018 | 163.08 | 165.87 | 155.31 | 159.01 | 2,868,528 | -7.23(-4.35%) |
Feb 02, 2018 | 169.42 | 169.96 | 163.64 | 166.24 | 3,455,085 | -6.75(-3.90%) |
Feb 01, 2018 | 174.11 | 174.96 | 163.17 | 172.99 | 5,088,686 | +6.12(+3.67%) |
Jan 31, 2018 | 166.72 | 168.59 | 164.53 | 166.87 | 2,322,200 | +0.33(+0.20%) |
Jan 30, 2018 | 166.37 | 168.08 | 165.04 | 166.54 | 2,184,621 | -0.60(-0.36%) |
Jan 29, 2018 | 169.13 | 171.26 | 166.42 | 167.14 | 1,827,873 | -2.07(-1.22%) |
Jan 26, 2018 | 167.14 | 169.30 | 166.10 | 169.21 | 1,495,100 | +2.97(+1.79%) |
Jan 25, 2018 | 168.69 | 169.11 | 165.94 | 166.24 | 1,270,617 | -1.21(-0.72%) |
Jan 24, 2018 | 167.08 | 169.29 | 165.38 | 167.45 | 2,488,405 | +0.87(+0.52%) |
Jan 23, 2018 | 163.70 | 167.31 | 163.24 | 166.58 | 3,047,155 | +4.67(+2.88%) |
Jan 22, 2018 | 158.76 | 161.95 | 157.97 | 161.91 | 1,684,993 | +3.94(+2.49%) |
Jan 19, 2018 | 157.30 | 159.50 | 156.32 | 157.97 | 2,085,311 | +0.78(+0.50%) |
Jan 18, 2018 | 156.36 | 157.51 | 154.34 | 157.19 | 1,250,870 | +0.20(+0.13%) |
Jan 17, 2018 | 157.74 | 157.94 | 155.26 | 156.99 | 1,270,888 | +1.28(+0.82%) |
Jan 16, 2018 | 158.28 | 159.72 | 155.14 | 155.71 | 1,833,855 | -2.22(-1.41%) |
Jan 12, 2018 | 157.93 | 157.93 | 157.93 | 0 | -0.47(-0.30%) | |
Jan 11, 2018 | 158.00 | 159.05 | 156.62 | 158.40 | 950,608 | +1.02(+0.65%) |
Jan 10, 2018 | 157.87 | 157.38 | 1,700,048 | +1.37(+0.88%) | ||
Jan 09, 2018 | 156.81 | 157.88 | 154.51 | 156.01 | 1,471,280 | -0.88(-0.56%) |
Jan 08, 2018 | 155.15 | 157.21 | 153.35 | 156.89 | 1,986,931 | +1.20(+0.77%) |
Jan 05, 2018 | 155.54 | 157.35 | 154.10 | 155.69 | 1,939,967 | +2.62(+1.71%) |
Jan 04, 2018 | 153.39 | 153.97 | 151.63 | 153.07 | 1,343,214 | +1.06(+0.70%) |
Jan 03, 2018 | 153.50 | 153.50 | 148.58 | 152.01 | 1,603,979 | -0.90(-0.59%) |
Jan 02, 2018 | 150.00 | 153.30 | 147.72 | 152.91 | 1,381,868 | +3.05(+2.04%) |
Dec 29, 2017 | 149.86 | 149.86 | 149.86 | 0 | -1.31(-0.87%) | |
Dec 28, 2017 | 152.19 | 152.49 | 148.75 | 151.17 | 957,374 | -0.38(-0.25%) |
Dec 27, 2017 | 151.13 | 152.70 | 150.30 | 151.55 | 939,096 | +0.95(+0.63%) |
Dec 26, 2017 | 149.50 | 151.49 | 149.50 | 150.60 | 777,710 | +0.63(+0.42%) |
Dec 22, 2017 | 148.20 | 151.10 | 147.80 | 149.97 | 1,459,966 | +1.15(+0.77%) |
Dec 21, 2017 | 145.23 | 149.98 | 144.68 | 148.82 | 2,283,628 | +3.70(+2.55%) |
Dec 20, 2017 | 145.05 | 146.26 | 144.36 | 145.12 | 813,580 | -0.03(-0.02%) |
Dec 19, 2017 | 145.57 | 147.34 | 144.27 | 145.15 | 1,051,132 | -0.29(-0.20%) |
Dec 18, 2017 | 146.99 | 147.94 | 145.17 | 145.44 | 1,231,896 | -0.42(-0.29%) |
Dec 15, 2017 | 143.97 | 145.96 | 142.05 | 145.86 | 3,246,092 | +3.33(+2.34%) |
Dec 14, 2017 | 145.57 | 146.32 | 142.28 | 142.53 | 1,403,938 | -2.27(-1.57%) |
Dec 13, 2017 | 141.93 | 146.36 | 141.55 | 144.80 | 1,839,451 | +3.89(+2.76%) |
Dec 12, 2017 | 140.04 | 142.08 | 140.04 | 140.91 | 1,010,252 | -0.77(-0.54%) |
Dec 11, 2017 | 143.73 | 143.91 | 139.80 | 141.68 | 1,206,597 | -1.93(-1.34%) |
Dec 08, 2017 | 139.80 | 144.80 | 139.11 | 143.61 | 1,725,542 | +4.83(+3.48%) |
Dec 07, 2017 | 137.92 | 140.85 | 136.50 | 138.78 | 1,687,469 | +1.50(+1.09%) |
Dec 06, 2017 | 138.30 | 139.41 | 136.83 | 137.28 | 1,574,552 | -1.08(-0.78%) |
Dec 05, 2017 | 138.60 | 141.67 | 138.02 | 138.36 | 1,374,011 | -0.43(-0.31%) |
Dec 04, 2017 | 141.99 | 142.70 | 138.67 | 138.79 | 2,127,659 | -2.00(-1.42%) |