Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 175.60 | 175.95 | 172.66 | 172.83 | 451,676 | -1.55(-0.89%) |
Feb 27, 2018 | 175.03 | 177.35 | 174.38 | 174.38 | 488,246 | -0.58(-0.33%) |
Feb 26, 2018 | 172.28 | 175.00 | 172.27 | 174.96 | 388,809 | +3.69(+2.16%) |
Feb 23, 2018 | 169.46 | 171.27 | 168.92 | 171.27 | 508,009 | +3.59(+2.14%) |
Feb 22, 2018 | 169.02 | 169.43 | 167.12 | 167.68 | 520,826 | -0.37(-0.22%) |
Feb 21, 2018 | 170.94 | 171.07 | 167.94 | 168.05 | 511,837 | -1.95(-1.15%) |
Feb 20, 2018 | 166.53 | 171.22 | 166.36 | 170.00 | 894,211 | +2.95(+1.77%) |
Feb 16, 2018 | 167.05 | 167.05 | 167.05 | 0 | -0.60(-0.36%) | |
Feb 15, 2018 | 167.24 | 167.67 | 164.42 | 167.65 | 617,803 | +1.97(+1.19%) |
Feb 14, 2018 | 160.62 | 165.93 | 160.30 | 165.68 | 427,607 | +3.79(+2.34%) |
Feb 13, 2018 | 162.22 | 160.52 | 161.88 | 528,377 | -0.19(-0.12%) | |
Feb 12, 2018 | 161.12 | 163.12 | 159.63 | 162.07 | 1,054,090 | +3.06(+1.92%) |
Feb 09, 2018 | 158.08 | 160.13 | 152.54 | 159.01 | 2,120,853 | +4.45(+2.88%) |
Feb 08, 2018 | 162.10 | 162.54 | 154.43 | 154.56 | 1,484,403 | -6.78(-4.20%) |
Feb 07, 2018 | 163.80 | 165.26 | 161.31 | 161.34 | 1,163,288 | -3.53(-2.14%) |
Feb 06, 2018 | 156.67 | 165.07 | 156.31 | 164.87 | 1,440,981 | +3.18(+1.97%) |
Feb 05, 2018 | 164.50 | 168.19 | 158.65 | 161.69 | 1,396,320 | -5.28(-3.16%) |
Feb 02, 2018 | 170.18 | 170.31 | 166.89 | 166.97 | 1,156,298 | -4.62(-2.69%) |
Feb 01, 2018 | 171.07 | 174.13 | 170.81 | 171.59 | 447,642 | -0.85(-0.49%) |
Jan 31, 2018 | 173.06 | 173.68 | 171.49 | 172.44 | 414,948 | +1.39(+0.81%) |
Jan 30, 2018 | 172.00 | 172.34 | 170.83 | 171.05 | 695,139 | -3.47(-1.99%) |
Jan 29, 2018 | 174.14 | 175.74 | 172.45 | 174.52 | 579,869 | -0.25(-0.14%) |
Jan 26, 2018 | 171.65 | 174.80 | 171.56 | 174.77 | 594,772 | +5.41(+3.20%) |
Jan 25, 2018 | 174.23 | 174.67 | 169.36 | 169.36 | 803,965 | -2.99(-1.74%) |
Jan 24, 2018 | 174.57 | 175.16 | 171.13 | 172.35 | 1,072,190 | -4.04(-2.29%) |
Jan 23, 2018 | 175.82 | 176.41 | 175.17 | 176.39 | 522,562 | +1.40(+0.80%) |
Jan 22, 2018 | 174.02 | 175.03 | 173.19 | 174.99 | 444,940 | +1.29(+0.74%) |
Jan 19, 2018 | 174.30 | 174.57 | 172.67 | 173.70 | 423,860 | +0.18(+0.10%) |
Jan 18, 2018 | 172.69 | 174.37 | 172.48 | 173.52 | 1,128,114 | +0.78(+0.45%) |
Jan 17, 2018 | 169.44 | 172.98 | 169.27 | 172.74 | 405,481 | +4.87(+2.90%) |
Jan 16, 2018 | 168.74 | 169.84 | 166.89 | 167.87 | 521,820 | +0.55(+0.33%) |
Jan 12, 2018 | 167.32 | 167.32 | 167.32 | 0 | +0.90(+0.54%) | |
Jan 11, 2018 | 165.97 | 166.51 | 165.28 | 166.42 | 370,897 | +0.99(+0.60%) |
Jan 10, 2018 | 165.43 | 724,021 | -2.01(-1.20%) | |||
Jan 09, 2018 | 169.56 | 169.56 | 167.26 | 167.44 | 522,216 | -1.66(-0.98%) |
Jan 08, 2018 | 167.90 | 169.63 | 167.38 | 169.11 | 578,641 | +1.32(+0.79%) |
Jan 05, 2018 | 167.58 | 168.48 | 166.61 | 167.79 | 417,433 | +0.95(+0.57%) |
Jan 04, 2018 | 167.12 | 167.40 | 165.50 | 166.84 | 476,017 | +0.94(+0.56%) |
Jan 03, 2018 | 163.94 | 165.95 | 163.56 | 165.90 | 473,210 | +2.85(+1.75%) |
Jan 02, 2018 | 159.60 | 163.12 | 159.40 | 163.05 | 1,019,874 | +4.31(+2.71%) |
Dec 29, 2017 | 158.74 | 158.74 | 158.74 | 0 | -1.64(-1.03%) | |
Dec 28, 2017 | 160.44 | 160.79 | 160.10 | 160.38 | 281,329 | +0.45(+0.28%) |
Dec 27, 2017 | 159.43 | 160.75 | 159.23 | 159.94 | 283,279 | +0.51(+0.32%) |
Dec 26, 2017 | 159.00 | 159.57 | 158.09 | 159.42 | 242,485 | -1.61(-1.00%) |
Dec 22, 2017 | 160.56 | 161.11 | 159.95 | 161.03 | 313,048 | -0.09(-0.06%) |
Dec 21, 2017 | 163.38 | 163.38 | 160.90 | 161.12 | 624,367 | -1.72(-1.06%) |
Dec 20, 2017 | 163.37 | 163.56 | 161.45 | 162.84 | 478,573 | +1.18(+0.73%) |
Dec 19, 2017 | 161.81 | 162.26 | 160.84 | 161.67 | 812,518 | -0.17(-0.11%) |
Dec 18, 2017 | 160.38 | 161.92 | 159.56 | 161.84 | 1,246,332 | +3.40(+2.14%) |
Dec 15, 2017 | 156.81 | 158.85 | 155.95 | 158.44 | 1,208,369 | +2.44(+1.57%) |
Dec 14, 2017 | 156.26 | 157.03 | 155.61 | 156.00 | 317,626 | -0.16(-0.10%) |
Dec 13, 2017 | 156.72 | 157.53 | 156.06 | 156.15 | 350,175 | -0.03(-0.02%) |
Dec 12, 2017 | 157.39 | 157.39 | 155.99 | 156.18 | 467,148 | -1.54(-0.98%) |
Dec 11, 2017 | 157.03 | 158.13 | 156.59 | 157.72 | 1,874,846 | +0.94(+0.60%) |
Dec 08, 2017 | 159.39 | 159.47 | 156.64 | 156.78 | 702,295 | -0.81(-0.51%) |
Dec 07, 2017 | 157.22 | 158.08 | 156.57 | 157.59 | 1,042,271 | +1.52(+0.97%) |
Dec 06, 2017 | 154.04 | 156.35 | 153.38 | 156.07 | 775,397 | +0.50(+0.32%) |
Dec 05, 2017 | 154.66 | 158.40 | 153.53 | 155.57 | 1,907,721 | +0.12(+0.08%) |
Dec 04, 2017 | 161.16 | 161.36 | 154.47 | 155.44 | 1,745,217 | -3.83(-2.40%) |