Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 176.51 | 178.53 | 173.69 | 174.17 | 3,974,812 | -1.46(-0.83%) |
Feb 27, 2018 | 179.88 | 181.37 | 175.54 | 175.63 | 3,108,946 | -4.50(-2.50%) |
Feb 26, 2018 | 176.63 | 180.62 | 175.34 | 180.13 | 2,600,431 | +4.84(+2.76%) |
Feb 23, 2018 | 172.70 | 175.81 | 171.22 | 175.29 | 2,453,538 | +4.30(+2.52%) |
Feb 22, 2018 | 169.69 | 170.99 | 1,930,446 | -0.79(-0.46%) | ||
Feb 21, 2018 | 176.61 | 177.02 | 171.75 | 171.78 | 3,602,484 | -3.82(-2.18%) |
Feb 20, 2018 | 169.69 | 177.97 | 169.22 | 175.60 | 3,629,032 | +5.02(+2.94%) |
Feb 16, 2018 | 170.58 | 170.58 | 170.58 | 0 | +2.00(+1.18%) | |
Feb 15, 2018 | 166.10 | 168.65 | 162.87 | 168.59 | 4,574,316 | +2.45(+1.48%) |
Feb 14, 2018 | 155.59 | 166.21 | 155.23 | 166.13 | 6,419,546 | +9.49(+6.06%) |
Feb 13, 2018 | 156.80 | 152.62 | 156.65 | 3,126,401 | -0.35(-0.23%) | |
Feb 12, 2018 | 152.88 | 158.39 | 151.84 | 157.00 | 4,570,892 | +6.43(+4.27%) |
Feb 09, 2018 | 150.53 | 151.86 | 142.37 | 150.57 | 6,540,187 | +3.30(+2.24%) |
Feb 08, 2018 | 156.74 | 157.12 | 147.25 | 147.27 | 5,430,841 | -8.53(-5.48%) |
Feb 07, 2018 | 159.62 | 162.88 | 155.78 | 155.80 | 3,745,746 | -6.09(-3.76%) |
Feb 06, 2018 | 152.96 | 162.49 | 151.89 | 161.90 | 6,481,852 | +7.25(+4.69%) |
Feb 05, 2018 | 159.32 | 165.96 | 155.77 | 154.64 | 6,470,491 | -7.91(-4.86%) |
Feb 02, 2018 | 169.49 | 169.49 | 161.92 | 162.55 | 6,089,056 | -9.12(-5.31%) |
Feb 01, 2018 | 172.48 | 176.23 | 170.84 | 171.67 | 3,336,188 | -2.19(-1.26%) |
Jan 31, 2018 | 175.12 | 175.96 | 172.71 | 173.86 | 3,124,118 | +0.40(+0.23%) |
Jan 30, 2018 | 174.39 | 175.59 | 171.80 | 173.46 | 4,176,801 | -4.44(-2.50%) |
Jan 29, 2018 | 182.68 | 183.63 | 175.46 | 177.90 | 4,388,924 | -5.99(-3.26%) |
Jan 26, 2018 | 183.33 | 187.38 | 181.81 | 183.89 | 5,245,236 | +3.01(+1.67%) |
Jan 25, 2018 | 196.08 | 198.33 | 180.65 | 180.88 | 9,111,599 | -9.51(-5.00%) |
Jan 24, 2018 | 194.44 | 194.44 | 187.51 | 190.39 | 5,983,874 | -4.85(-2.48%) |
Jan 23, 2018 | 191.57 | 195.30 | 190.63 | 195.24 | 4,778,762 | +5.34(+2.81%) |
Jan 22, 2018 | 189.18 | 190.49 | 188.09 | 189.90 | 3,094,179 | +1.51(+0.80%) |
Jan 19, 2018 | 186.87 | 188.41 | 184.37 | 188.39 | 2,880,621 | +1.89(+1.01%) |
Jan 18, 2018 | 184.28 | 187.32 | 181.34 | 186.50 | 4,624,815 | +0.34(+0.18%) |
Jan 17, 2018 | 176.59 | 186.69 | 175.88 | 186.17 | 7,156,253 | +13.34(+7.72%) |
Jan 16, 2018 | 174.46 | 177.76 | 171.04 | 172.83 | 4,614,064 | +1.71(+1.00%) |
Jan 12, 2018 | 171.13 | 171.13 | 171.13 | 0 | -0.55(-0.32%) | |
Jan 11, 2018 | 174.35 | 175.04 | 171.04 | 171.68 | 3,101,501 | -2.31(-1.33%) |
Jan 10, 2018 | 173.99 | 3,866,468 | -5.37(-2.99%) | |||
Jan 09, 2018 | 179.94 | 181.33 | 175.54 | 179.35 | 3,253,947 | -0.28(-0.16%) |
Jan 08, 2018 | 178.23 | 181.09 | 178.15 | 179.63 | 3,041,571 | +1.34(+0.75%) |
Jan 05, 2018 | 176.93 | 179.00 | 176.52 | 178.29 | 1,886,979 | +2.74(+1.56%) |
Jan 04, 2018 | 177.02 | 178.70 | 175.34 | 175.55 | 2,452,809 | +0.80(+0.46%) |
Jan 03, 2018 | 173.10 | 175.95 | 172.13 | 174.75 | 2,843,771 | +2.92(+1.70%) |
Jan 02, 2018 | 168.08 | 172.04 | 166.91 | 171.83 | 2,242,723 | +4.73(+2.83%) |
Dec 29, 2017 | 167.10 | 167.10 | 167.10 | 0 | -1.34(-0.79%) | |
Dec 28, 2017 | 168.79 | 169.76 | 167.85 | 168.43 | 1,442,902 | +0.16(+0.09%) |
Dec 27, 2017 | 167.72 | 169.78 | 167.03 | 168.28 | 1,774,049 | +0.96(+0.57%) |
Dec 26, 2017 | 167.27 | 169.47 | 165.50 | 167.31 | 1,880,273 | -2.16(-1.28%) |
Dec 22, 2017 | 168.17 | 170.66 | 167.12 | 169.47 | 1,740,905 | +0.95(+0.57%) |
Dec 21, 2017 | 171.38 | 171.71 | 167.71 | 168.52 | 2,926,912 | -2.90(-1.69%) |
Dec 20, 2017 | 173.30 | 174.15 | 170.03 | 171.42 | 3,624,641 | +2.47(+1.46%) |
Dec 19, 2017 | 170.78 | 171.95 | 168.53 | 168.95 | 2,594,308 | -2.69(-1.57%) |
Dec 18, 2017 | 170.35 | 173.22 | 169.48 | 171.63 | 3,760,687 | +2.50(+1.48%) |
Dec 15, 2017 | 166.39 | 170.17 | 165.04 | 169.14 | 4,381,940 | +3.83(+2.32%) |
Dec 14, 2017 | 164.58 | 167.42 | 164.30 | 165.31 | 3,257,099 | +0.72(+0.44%) |
Dec 13, 2017 | 164.99 | 167.78 | 164.56 | 164.59 | 3,548,740 | -0.24(-0.14%) |
Dec 12, 2017 | 167.53 | 168.28 | 164.44 | 164.83 | 2,430,752 | -3.62(-2.15%) |
Dec 11, 2017 | 170.41 | 170.84 | 167.03 | 168.45 | 3,086,711 | -0.82(-0.48%) |
Dec 08, 2017 | 173.61 | 175.20 | 168.88 | 169.27 | 3,829,405 | -2.45(-1.43%) |
Dec 07, 2017 | 169.84 | 172.59 | 168.64 | 171.72 | 3,671,210 | +4.48(+2.68%) |
Dec 06, 2017 | 162.54 | 167.32 | 161.13 | 167.24 | 4,229,006 | +3.36(+2.05%) |
Dec 05, 2017 | 163.40 | 169.55 | 159.59 | 163.88 | 5,688,607 | +0.26(+0.16%) |
Dec 04, 2017 | 171.86 | 162.76 | 163.62 | 5,909,394 | -6.40(-3.76%) |