Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 158.49 | 160.41 | 156.65 | 156.65 | 7,465,718 | -2.33(-1.46%) |
Feb 27, 2018 | 162.32 | 162.65 | 158.96 | 158.98 | 5,373,609 | -2.99(-1.85%) |
Feb 26, 2018 | 162.58 | 163.11 | 161.46 | 161.97 | 5,402,746 | +0.09(+0.06%) |
Feb 23, 2018 | 160.03 | 161.93 | 159.53 | 161.88 | 5,021,142 | +2.47(+1.55%) |
Feb 22, 2018 | 160.04 | 159.40 | 6,578,110 | +2.07(+1.32%) | ||
Feb 21, 2018 | 160.90 | 161.32 | 157.16 | 157.33 | 8,753,244 | -3.14(-1.95%) |
Feb 20, 2018 | 163.21 | 164.53 | 160.12 | 160.47 | 10,376,869 | -0.22(-0.14%) |
Feb 16, 2018 | 160.69 | 160.69 | 160.69 | 0 | +1.46(+0.92%) | |
Feb 15, 2018 | 160.88 | 158.18 | 159.23 | 5,947,549 | +0.50(+0.31%) | |
Feb 14, 2018 | 156.32 | 159.05 | 155.60 | 158.73 | 7,868,172 | +0.83(+0.53%) |
Feb 13, 2018 | 157.48 | 158.13 | 155.47 | 157.90 | 4,969,672 | -0.29(-0.18%) |
Feb 12, 2018 | 160.33 | 160.72 | 157.63 | 158.19 | 7,890,478 | -0.05(-0.03%) |
Feb 09, 2018 | 157.49 | 159.86 | 151.08 | 158.24 | 10,540,819 | +2.49(+1.60%) |
Feb 08, 2018 | 164.27 | 164.27 | 155.50 | 155.75 | 8,412,137 | -8.66(-5.26%) |
Feb 07, 2018 | 163.92 | 167.18 | 163.05 | 164.40 | 6,998,714 | +0.22(+0.13%) |
Feb 06, 2018 | 153.51 | 164.98 | 150.76 | 164.19 | 13,591,151 | +4.20(+2.63%) |
Feb 05, 2018 | 163.35 | 166.99 | 155.03 | 159.99 | 12,239,288 | -6.72(-4.03%) |
Feb 02, 2018 | 171.24 | 171.29 | 166.25 | 166.71 | 7,189,480 | -5.10(-2.97%) |
Feb 01, 2018 | 171.32 | 173.82 | 170.67 | 171.80 | 4,133,509 | -0.86(-0.50%) |
Jan 31, 2018 | 174.66 | 176.26 | 172.09 | 172.66 | 5,276,520 | -0.78(-0.45%) |
Jan 30, 2018 | 173.15 | 174.60 | 164.64 | 173.44 | 6,957,341 | -2.67(-1.52%) |
Jan 29, 2018 | 178.10 | 178.43 | 175.94 | 176.12 | 4,200,994 | -1.99(-1.11%) |
Jan 26, 2018 | 176.70 | 178.17 | 175.71 | 178.10 | 4,395,925 | +1.60(+0.91%) |
Jan 25, 2018 | 177.73 | 177.76 | 175.19 | 176.50 | 4,116,051 | -0.73(-0.41%) |
Jan 24, 2018 | 176.36 | 177.99 | 175.84 | 177.23 | 4,774,932 | +1.13(+0.64%) |
Jan 23, 2018 | 176.09 | 177.35 | 175.46 | 176.10 | 4,212,696 | +0.38(+0.22%) |
Jan 22, 2018 | 173.26 | 175.73 | 173.19 | 175.72 | 5,648,011 | +2.69(+1.55%) |
Jan 19, 2018 | 171.72 | 173.03 | 171.14 | 173.03 | 6,759,769 | +2.58(+1.51%) |
Jan 18, 2018 | 171.70 | 171.89 | 169.88 | 170.45 | 5,204,404 | -1.28(-0.75%) |
Jan 17, 2018 | 169.74 | 171.73 | 169.17 | 171.73 | 4,649,073 | +3.02(+1.79%) |
Jan 16, 2018 | 170.05 | 170.73 | 168.19 | 168.72 | 6,622,482 | -0.09(-0.06%) |
Jan 12, 2018 | 168.81 | 168.81 | 168.81 | 0 | +1.50(+0.89%) | |
Jan 11, 2018 | 164.74 | 167.36 | 164.50 | 167.32 | 4,533,248 | +2.47(+1.50%) |
Jan 10, 2018 | 165.67 | 166.06 | 164.71 | 164.84 | 3,629,692 | -1.12(-0.67%) |
Jan 09, 2018 | 165.62 | 166.28 | 164.70 | 165.96 | 3,504,415 | +0.91(+0.55%) |
Jan 08, 2018 | 164.77 | 166.49 | 164.67 | 165.05 | 4,079,222 | -0.40(-0.24%) |
Jan 05, 2018 | 164.09 | 165.48 | 163.73 | 165.44 | 4,915,747 | +1.71(+1.04%) |
Jan 04, 2018 | 163.18 | 164.04 | 161.98 | 163.73 | 4,709,285 | +1.29(+0.79%) |
Jan 03, 2018 | 161.57 | 162.74 | 161.42 | 162.44 | 5,270,954 | +0.84(+0.52%) |
Jan 02, 2018 | 163.47 | 163.71 | 161.58 | 161.60 | 5,450,265 | -1.29(-0.79%) |
Dec 29, 2017 | 162.89 | 162.89 | 162.89 | 0 | -0.22(-0.13%) | |
Dec 28, 2017 | 164.08 | 164.14 | 162.99 | 163.10 | 3,694,985 | -0.35(-0.22%) |
Dec 27, 2017 | 163.81 | 164.57 | 163.30 | 163.46 | 6,879,233 | -0.15(-0.09%) |
Dec 26, 2017 | 162.03 | 163.66 | 161.87 | 163.60 | 3,454,701 | +1.92(+1.19%) |
Dec 22, 2017 | 161.97 | 161.97 | 160.95 | 161.69 | 3,789,154 | +0.04(+0.03%) |
Dec 21, 2017 | 161.48 | 162.30 | 161.09 | 161.64 | 6,817,269 | +0.66(+0.41%) |
Dec 20, 2017 | 160.72 | 161.49 | 159.89 | 160.98 | 6,262,915 | +1.14(+0.72%) |
Dec 19, 2017 | 159.20 | 160.47 | 158.65 | 159.84 | 5,232,101 | +1.07(+0.68%) |
Dec 18, 2017 | 157.71 | 159.31 | 157.71 | 158.76 | 5,831,397 | +1.85(+1.18%) |
Dec 15, 2017 | 157.27 | 157.44 | 156.53 | 156.92 | 9,543,584 | +0.39(+0.25%) |
Dec 14, 2017 | 157.78 | 158.13 | 156.47 | 156.53 | 4,122,059 | -0.77(-0.49%) |
Dec 13, 2017 | 156.43 | 157.85 | 156.42 | 157.30 | 6,023,373 | +1.06(+0.68%) |
Dec 12, 2017 | 156.25 | 157.46 | 156.13 | 156.25 | 6,137,358 | -0.39(-0.25%) |
Dec 11, 2017 | 156.30 | 157.24 | 155.67 | 156.63 | 7,025,582 | -1.00(-0.63%) |
Dec 08, 2017 | 156.85 | 158.05 | 156.56 | 157.63 | 5,924,895 | +1.21(+0.77%) |
Dec 07, 2017 | 154.74 | 156.92 | 154.50 | 156.42 | 6,386,561 | +1.03(+0.66%) |
Dec 06, 2017 | 154.91 | 156.55 | 153.56 | 155.39 | 8,016,923 | -1.76(-1.12%) |
Dec 05, 2017 | 157.04 | 158.92 | 156.64 | 157.15 | 7,384,787 | -1.76(-1.11%) |
Dec 04, 2017 | 157.44 | 160.12 | 157.44 | 158.91 | 7,204,832 | +3.85(+2.48%) |