Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 169.30 | 170.15 | 167.34 | 167.34 | 484,273 | -1.10(-0.66%) |
Feb 27, 2018 | 170.16 | 170.87 | 168.45 | 168.45 | 1,356,545 | -1.56(-0.92%) |
Feb 26, 2018 | 168.27 | 170.04 | 168.24 | 170.00 | 1,057,029 | +2.50(+1.49%) |
Feb 23, 2018 | 165.45 | 167.50 | 165.12 | 167.50 | 418,055 | +3.34(+2.03%) |
Feb 22, 2018 | 163.71 | 164.16 | 435,413 | +0.06(+0.03%) | ||
Feb 21, 2018 | 165.61 | 167.00 | 164.07 | 164.11 | 547,646 | -0.82(-0.50%) |
Feb 20, 2018 | 163.62 | 166.18 | 163.51 | 164.93 | 1,716,128 | +0.41(+0.25%) |
Feb 16, 2018 | 164.52 | 164.52 | 164.52 | 0 | -0.42(-0.25%) | |
Feb 15, 2018 | 163.34 | 164.94 | 162.07 | 164.94 | 753,447 | +3.12(+1.93%) |
Feb 14, 2018 | 157.69 | 162.04 | 157.15 | 161.81 | 659,621 | +3.24(+2.04%) |
Feb 13, 2018 | 157.12 | 158.89 | 156.78 | 158.58 | 541,086 | +0.49(+0.31%) |
Feb 12, 2018 | 156.84 | 159.00 | 155.79 | 158.09 | 795,492 | +2.77(+1.79%) |
Feb 09, 2018 | 153.91 | 156.26 | 149.06 | 155.31 | 1,350,663 | +3.66(+2.41%) |
Feb 08, 2018 | 158.77 | 158.91 | 151.55 | 151.65 | 996,299 | -6.51(-4.12%) |
Feb 07, 2018 | 159.71 | 161.29 | 158.12 | 158.16 | 1,431,896 | -1.79(-1.12%) |
Feb 06, 2018 | 153.62 | 160.28 | 152.50 | 159.96 | 1,790,052 | +1.65(+1.04%) |
Feb 05, 2018 | 160.64 | 163.61 | 155.84 | 158.30 | 1,840,502 | -4.06(-2.50%) |
Feb 02, 2018 | 165.27 | 165.35 | 162.29 | 162.36 | 819,142 | -4.70(-2.81%) |
Feb 01, 2018 | 166.44 | 168.24 | 166.34 | 167.06 | 519,945 | -0.12(-0.07%) |
Jan 31, 2018 | 166.98 | 167.49 | 166.13 | 167.18 | 873,910 | +1.17(+0.70%) |
Jan 30, 2018 | 166.16 | 166.99 | 165.69 | 166.01 | 866,096 | -1.68(-1.00%) |
Jan 29, 2018 | 168.81 | 168.82 | 167.35 | 167.69 | 612,934 | -1.40(-0.83%) |
Jan 26, 2018 | 167.53 | 169.09 | 167.27 | 169.09 | 433,591 | +2.63(+1.58%) |
Jan 25, 2018 | 167.87 | 167.97 | 166.03 | 166.46 | 739,612 | -0.43(-0.26%) |
Jan 24, 2018 | 168.66 | 168.94 | 166.18 | 166.89 | 746,498 | -1.50(-0.89%) |
Jan 23, 2018 | 167.70 | 168.54 | 167.67 | 168.39 | 565,472 | +1.02(+0.61%) |
Jan 22, 2018 | 166.01 | 167.37 | 165.59 | 167.37 | 506,512 | +1.28(+0.77%) |
Jan 19, 2018 | 165.99 | 166.33 | 165.32 | 166.09 | 475,160 | +0.35(+0.21%) |
Jan 18, 2018 | 165.44 | 166.15 | 165.07 | 165.74 | 559,095 | +0.33(+0.20%) |
Jan 17, 2018 | 163.88 | 165.51 | 163.35 | 165.41 | 497,610 | +2.49(+1.53%) |
Jan 16, 2018 | 164.72 | 165.24 | 162.45 | 162.92 | 727,156 | -0.74(-0.45%) |
Jan 12, 2018 | 163.65 | 163.65 | 163.65 | 0 | +0.93(+0.57%) | |
Jan 11, 2018 | 162.06 | 162.72 | 161.76 | 162.72 | 489,838 | +1.06(+0.65%) |
Jan 10, 2018 | 161.74 | 160.84 | 161.66 | 448,597 | -0.53(-0.33%) | |
Jan 09, 2018 | 162.90 | 162.99 | 161.81 | 162.19 | 611,653 | -0.42(-0.26%) |
Jan 08, 2018 | 161.93 | 162.78 | 161.64 | 162.61 | 673,797 | +0.77(+0.48%) |
Jan 05, 2018 | 160.96 | 161.96 | 160.63 | 161.83 | 786,270 | +1.71(+1.07%) |
Jan 04, 2018 | 159.96 | 160.57 | 159.69 | 160.12 | 565,679 | +0.91(+0.57%) |
Jan 03, 2018 | 157.88 | 159.39 | 157.87 | 159.21 | 741,669 | +1.64(+1.04%) |
Jan 02, 2018 | 156.15 | 157.58 | 155.79 | 157.57 | 1,210,115 | +2.12(+1.37%) |
Dec 29, 2017 | 155.44 | 155.44 | 155.44 | 0 | -0.81(-0.52%) | |
Dec 28, 2017 | 156.60 | 156.60 | 156.02 | 156.26 | 502,388 | +0.14(+0.09%) |
Dec 27, 2017 | 155.86 | 156.36 | 155.74 | 156.11 | 296,129 | +0.25(+0.16%) |
Dec 26, 2017 | 156.03 | 156.03 | 155.19 | 155.87 | 346,516 | -1.09(-0.70%) |
Dec 22, 2017 | 157.12 | 157.46 | 156.63 | 156.96 | 287,903 | -0.19(-0.12%) |
Dec 21, 2017 | 157.86 | 158.12 | 157.01 | 157.15 | 457,519 | -0.40(-0.25%) |
Dec 20, 2017 | 158.32 | 158.37 | 156.77 | 157.55 | 619,078 | -0.17(-0.11%) |
Dec 19, 2017 | 158.33 | 158.35 | 157.27 | 157.72 | 664,921 | -0.84(-0.53%) |
Dec 18, 2017 | 158.18 | 158.70 | 158.06 | 158.56 | 476,841 | +1.48(+0.94%) |
Dec 15, 2017 | 155.78 | 157.33 | 155.31 | 157.08 | 515,089 | +1.78(+1.15%) |
Dec 14, 2017 | 155.75 | 156.25 | 155.19 | 155.29 | 321,300 | -0.14(-0.09%) |
Dec 13, 2017 | 155.83 | 156.18 | 155.28 | 155.44 | 464,594 | +0.16(+0.10%) |
Dec 12, 2017 | 155.63 | 156.00 | 154.98 | 155.28 | 353,319 | -0.40(-0.25%) |
Dec 11, 2017 | 154.43 | 155.73 | 154.43 | 155.67 | 467,090 | +1.23(+0.80%) |
Dec 08, 2017 | 154.42 | 155.42 | 154.16 | 154.44 | 501,509 | +0.58(+0.38%) |
Dec 07, 2017 | 152.87 | 154.13 | 152.87 | 153.86 | 921,439 | +1.10(+0.72%) |
Dec 06, 2017 | 151.04 | 153.08 | 150.79 | 152.76 | 1,418,867 | +0.97(+0.64%) |
Dec 05, 2017 | 151.25 | 153.53 | 150.57 | 151.79 | 1,582,463 | +0.35(+0.23%) |
Dec 04, 2017 | 155.40 | 155.63 | 151.32 | 151.44 | 860,950 | -3.00(-1.94%) |