Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 173.25 | 175.21 | 172.61 | 172.62 | 2,404,971 | +0.72(+0.42%) |
Feb 27, 2018 | 174.93 | 176.80 | 171.90 | 171.90 | 2,400,181 | -2.45(-1.41%) |
Feb 26, 2018 | 171.90 | 174.60 | 171.74 | 174.35 | 2,046,151 | +2.71(+1.58%) |
Feb 23, 2018 | 169.84 | 171.67 | 168.11 | 171.63 | 1,727,072 | +2.91(+1.73%) |
Feb 22, 2018 | 168.51 | 170.30 | 167.88 | 168.72 | 1,460,447 | +0.76(+0.45%) |
Feb 21, 2018 | 170.48 | 171.03 | 167.91 | 167.96 | 1,931,496 | -2.14(-1.26%) |
Feb 20, 2018 | 171.69 | 172.38 | 169.66 | 170.11 | 2,434,828 | -3.11(-1.80%) |
Feb 16, 2018 | 173.22 | 173.22 | 173.22 | 0 | +0.07(+0.04%) | |
Feb 15, 2018 | 173.35 | 168.75 | 173.15 | 2,292,246 | +4.19(+2.48%) | |
Feb 14, 2018 | 169.98 | 164.41 | 168.96 | 2,429,483 | +2.89(+1.74%) | |
Feb 13, 2018 | 166.48 | 166.07 | 2,350,650 | +2.79(+1.71%) | ||
Feb 12, 2018 | 163.99 | 165.27 | 162.67 | 163.29 | 1,769,235 | +0.31(+0.19%) |
Feb 09, 2018 | 162.13 | 164.20 | 158.53 | 162.98 | 3,079,527 | +1.90(+1.18%) |
Feb 08, 2018 | 165.21 | 161.00 | 161.08 | 3,332,815 | -4.13(-2.50%) | |
Feb 07, 2018 | 167.91 | 165.10 | 165.21 | 2,874,427 | -1.64(-0.98%) | |
Feb 06, 2018 | 161.35 | 167.06 | 159.02 | 166.85 | 4,507,721 | -0.38(-0.23%) |
Feb 05, 2018 | 171.94 | 173.24 | 164.73 | 167.23 | 3,770,417 | -5.01(-2.91%) |
Feb 02, 2018 | 172.47 | 174.59 | 172.07 | 172.24 | 2,646,359 | -2.24(-1.28%) |
Feb 01, 2018 | 174.42 | 176.22 | 173.55 | 174.48 | 2,322,896 | -1.26(-0.72%) |
Jan 31, 2018 | 178.06 | 178.99 | 175.05 | 175.74 | 2,974,221 | -2.74(-1.54%) |
Jan 30, 2018 | 178.19 | 178.64 | 177.85 | 178.48 | 2,533,623 | -0.37(-0.21%) |
Jan 29, 2018 | 178.90 | 180.26 | 178.17 | 178.85 | 2,252,135 | -0.53(-0.30%) |
Jan 26, 2018 | 178.34 | 179.67 | 176.48 | 179.38 | 3,056,266 | +0.87(+0.48%) |
Jan 25, 2018 | 175.86 | 178.97 | 175.62 | 178.52 | 3,945,478 | +3.35(+1.91%) |
Jan 24, 2018 | 175.34 | 175.63 | 173.08 | 175.17 | 2,998,926 | +0.74(+0.42%) |
Jan 23, 2018 | 174.60 | 175.05 | 173.22 | 174.43 | 2,568,451 | -0.87(-0.49%) |
Jan 22, 2018 | 173.60 | 175.64 | 173.21 | 175.30 | 3,336,620 | +1.88(+1.09%) |
Jan 19, 2018 | 172.89 | 173.73 | 172.39 | 173.41 | 2,610,062 | +0.70(+0.41%) |
Jan 18, 2018 | 174.08 | 172.45 | 172.71 | 2,111,890 | -0.70(-0.41%) | |
Jan 17, 2018 | 173.63 | 173.66 | 172.56 | 173.41 | 2,865,583 | +0.69(+0.40%) |
Jan 16, 2018 | 173.47 | 173.91 | 172.16 | 172.73 | 2,223,979 | -0.28(-0.16%) |
Jan 12, 2018 | 173.01 | 173.01 | 173.01 | 0 | +2.22(+1.30%) | |
Jan 11, 2018 | 167.23 | 171.95 | 166.87 | 170.79 | 5,187,667 | +3.57(+2.14%) |
Jan 10, 2018 | 167.22 | 2,893,385 | -0.78(-0.47%) | |||
Jan 09, 2018 | 170.46 | 170.72 | 167.88 | 168.00 | 2,482,809 | -1.97(-1.16%) |
Jan 08, 2018 | 168.93 | 170.43 | 168.87 | 169.98 | 2,175,820 | +0.66(+0.39%) |
Jan 05, 2018 | 170.83 | 171.06 | 168.39 | 169.32 | 3,125,886 | -1.22(-0.71%) |
Jan 04, 2018 | 173.15 | 173.42 | 169.15 | 170.54 | 3,909,138 | -1.33(-0.78%) |
Jan 03, 2018 | 170.28 | 173.24 | 169.89 | 171.87 | 3,728,611 | +2.04(+1.20%) |
Jan 02, 2018 | 168.85 | 170.65 | 168.41 | 169.83 | 2,782,494 | +1.98(+1.18%) |
Dec 29, 2017 | 167.85 | 167.85 | 167.85 | 0 | -0.45(-0.27%) | |
Dec 28, 2017 | 168.25 | 168.66 | 167.91 | 168.30 | 1,128,005 | +0.29(+0.17%) |
Dec 27, 2017 | 168.51 | 168.70 | 167.56 | 168.01 | 1,303,145 | -0.23(-0.13%) |
Dec 26, 2017 | 167.91 | 168.95 | 167.85 | 168.24 | 1,242,406 | -0.07(-0.04%) |
Dec 22, 2017 | 168.89 | 169.08 | 167.71 | 168.31 | 1,195,687 | -0.15(-0.09%) |
Dec 21, 2017 | 169.54 | 169.91 | 168.26 | 168.46 | 2,114,388 | -0.64(-0.38%) |
Dec 20, 2017 | 170.48 | 170.68 | 167.20 | 169.10 | 4,318,068 | -0.74(-0.44%) |
Dec 19, 2017 | 173.97 | 174.05 | 170.26 | 169.84 | 4,388,233 | -3.59(-2.07%) |
Dec 18, 2017 | 173.72 | 175.27 | 173.06 | 173.43 | 3,872,493 | -0.38(-0.22%) |
Dec 15, 2017 | 174.42 | 176.17 | 173.15 | 173.81 | 9,373,018 | +5.59(+3.32%) |
Dec 14, 2017 | 170.07 | 171.11 | 167.89 | 168.22 | 4,130,788 | -1.58(-0.93%) |
Dec 13, 2017 | 170.02 | 171.46 | 169.36 | 169.80 | 3,395,159 | -0.02(-0.01%) |
Dec 12, 2017 | 168.61 | 170.56 | 168.46 | 169.81 | 3,732,105 | -0.50(-0.30%) |
Dec 11, 2017 | 169.73 | 170.36 | 168.68 | 170.32 | 2,176,473 | +0.71(+0.42%) |
Dec 08, 2017 | 168.45 | 170.02 | 167.69 | 169.61 | 1,965,455 | +1.69(+1.00%) |
Dec 07, 2017 | 168.20 | 169.36 | 167.34 | 167.92 | 2,482,653 | -0.92(-0.54%) |
Dec 06, 2017 | 169.20 | 169.52 | 167.33 | 168.84 | 3,951,634 | -0.54(-0.32%) |
Dec 05, 2017 | 171.05 | 172.45 | 168.51 | 169.38 | 3,525,828 | -1.57(-0.92%) |
Dec 04, 2017 | 168.84 | 169.35 | 168.25 | 170.95 | 6,401,355 | +4.00(+2.39%) |