Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 175.78 | 176.13 | 172.84 | 173.00 | 451,215 | -1.55(-0.89%) |
Feb 27, 2018 | 175.21 | 177.53 | 174.56 | 174.56 | 487,748 | -0.58(-0.33%) |
Feb 26, 2018 | 172.46 | 175.18 | 172.44 | 175.14 | 388,412 | +3.70(+2.16%) |
Feb 23, 2018 | 169.63 | 171.44 | 169.09 | 171.44 | 507,490 | +3.59(+2.14%) |
Feb 22, 2018 | 169.19 | 169.60 | 167.30 | 167.85 | 520,295 | -0.37(-0.22%) |
Feb 21, 2018 | 171.11 | 171.25 | 168.11 | 168.22 | 511,315 | -1.96(-1.15%) |
Feb 20, 2018 | 166.70 | 171.39 | 166.53 | 170.18 | 893,299 | +2.96(+1.77%) |
Feb 16, 2018 | 167.22 | 167.22 | 167.22 | 0 | -0.60(-0.36%) | |
Feb 15, 2018 | 167.41 | 167.84 | 164.59 | 167.82 | 617,173 | +1.97(+1.19%) |
Feb 14, 2018 | 160.78 | 166.10 | 160.47 | 165.84 | 427,171 | +3.80(+2.34%) |
Feb 13, 2018 | 162.38 | 160.68 | 162.05 | 527,837 | -0.19(-0.12%) | |
Feb 12, 2018 | 161.29 | 163.29 | 159.79 | 162.23 | 1,053,014 | +3.06(+1.92%) |
Feb 09, 2018 | 158.24 | 160.30 | 152.70 | 159.17 | 2,118,689 | +4.45(+2.88%) |
Feb 08, 2018 | 162.26 | 162.71 | 154.59 | 154.72 | 1,482,888 | -6.78(-4.20%) |
Feb 07, 2018 | 163.96 | 165.43 | 161.47 | 161.50 | 1,162,101 | -3.54(-2.14%) |
Feb 06, 2018 | 156.83 | 165.24 | 156.47 | 165.04 | 1,439,511 | +3.18(+1.97%) |
Feb 05, 2018 | 164.67 | 168.36 | 158.81 | 161.86 | 1,394,895 | -5.29(-3.16%) |
Feb 02, 2018 | 170.36 | 170.49 | 167.06 | 167.15 | 1,155,118 | -4.62(-2.69%) |
Feb 01, 2018 | 171.25 | 174.31 | 170.98 | 171.77 | 447,185 | -0.85(-0.49%) |
Jan 31, 2018 | 173.24 | 173.85 | 171.67 | 172.62 | 414,524 | +1.39(+0.81%) |
Jan 30, 2018 | 172.18 | 172.52 | 171.00 | 171.23 | 694,430 | -3.47(-1.99%) |
Jan 29, 2018 | 174.31 | 175.92 | 172.63 | 174.70 | 579,278 | -0.25(-0.14%) |
Jan 26, 2018 | 171.82 | 174.98 | 171.74 | 174.95 | 594,165 | +5.42(+3.20%) |
Jan 25, 2018 | 174.41 | 174.85 | 169.53 | 169.53 | 803,144 | -2.99(-1.74%) |
Jan 24, 2018 | 174.74 | 175.34 | 171.30 | 172.53 | 1,071,096 | -4.04(-2.29%) |
Jan 23, 2018 | 176.00 | 176.59 | 175.35 | 176.57 | 522,029 | +1.40(+0.80%) |
Jan 22, 2018 | 174.20 | 175.21 | 173.37 | 175.16 | 444,486 | +1.29(+0.74%) |
Jan 19, 2018 | 174.48 | 174.75 | 172.84 | 173.87 | 423,427 | +0.18(+0.10%) |
Jan 18, 2018 | 172.86 | 174.55 | 172.66 | 173.70 | 1,126,962 | +0.78(+0.45%) |
Jan 17, 2018 | 169.62 | 173.15 | 169.44 | 172.92 | 405,067 | +4.88(+2.90%) |
Jan 16, 2018 | 168.91 | 170.02 | 167.06 | 168.04 | 521,288 | +0.55(+0.33%) |
Jan 12, 2018 | 167.49 | 167.49 | 167.49 | 0 | +0.90(+0.54%) | |
Jan 11, 2018 | 166.13 | 166.68 | 165.45 | 166.59 | 370,519 | +0.99(+0.60%) |
Jan 10, 2018 | 165.60 | 723,282 | -2.01(-1.20%) | |||
Jan 09, 2018 | 169.73 | 169.73 | 167.43 | 167.61 | 521,683 | -1.66(-0.98%) |
Jan 08, 2018 | 168.07 | 169.80 | 167.55 | 169.28 | 578,051 | +1.32(+0.79%) |
Jan 05, 2018 | 167.75 | 168.65 | 166.78 | 167.96 | 417,007 | +0.95(+0.57%) |
Jan 04, 2018 | 167.30 | 167.57 | 165.67 | 167.01 | 475,531 | +0.94(+0.56%) |
Jan 03, 2018 | 164.10 | 166.12 | 163.73 | 166.07 | 472,727 | +2.85(+1.75%) |
Jan 02, 2018 | 159.76 | 163.28 | 159.57 | 163.22 | 1,018,834 | +4.31(+2.71%) |
Dec 29, 2017 | 158.90 | 158.90 | 158.90 | 0 | -1.65(-1.03%) | |
Dec 28, 2017 | 160.60 | 160.95 | 160.27 | 160.55 | 281,042 | +0.45(+0.28%) |
Dec 27, 2017 | 159.59 | 160.91 | 159.39 | 160.10 | 282,990 | +0.51(+0.32%) |
Dec 26, 2017 | 159.16 | 159.74 | 158.25 | 159.59 | 242,237 | -1.61(-1.00%) |
Dec 22, 2017 | 160.73 | 161.28 | 160.11 | 161.19 | 312,728 | -0.09(-0.06%) |
Dec 21, 2017 | 163.54 | 163.54 | 161.06 | 161.29 | 623,730 | -1.72(-1.06%) |
Dec 20, 2017 | 163.53 | 163.73 | 161.62 | 163.01 | 478,084 | +1.18(+0.73%) |
Dec 19, 2017 | 161.98 | 162.43 | 161.01 | 161.83 | 811,689 | -0.17(-0.11%) |
Dec 18, 2017 | 160.54 | 162.09 | 159.72 | 162.00 | 1,245,060 | +3.40(+2.14%) |
Dec 15, 2017 | 156.97 | 159.01 | 156.11 | 158.60 | 1,207,136 | +2.45(+1.57%) |
Dec 14, 2017 | 156.42 | 157.19 | 155.77 | 156.16 | 317,302 | -0.16(-0.10%) |
Dec 13, 2017 | 156.88 | 157.70 | 156.22 | 156.31 | 349,818 | -0.03(-0.02%) |
Dec 12, 2017 | 157.55 | 157.55 | 156.15 | 156.34 | 466,672 | -1.54(-0.98%) |
Dec 11, 2017 | 157.19 | 158.29 | 156.75 | 157.88 | 1,872,933 | +0.94(+0.60%) |
Dec 08, 2017 | 159.56 | 159.63 | 156.80 | 156.94 | 701,579 | -0.81(-0.51%) |
Dec 07, 2017 | 157.38 | 158.24 | 156.73 | 157.75 | 1,041,208 | +1.52(+0.97%) |
Dec 06, 2017 | 154.19 | 156.51 | 153.54 | 156.23 | 774,606 | +0.50(+0.32%) |
Dec 05, 2017 | 154.82 | 158.56 | 153.69 | 155.73 | 1,905,774 | +0.12(+0.08%) |
Dec 04, 2017 | 161.33 | 161.53 | 154.63 | 155.60 | 1,743,436 | -3.83(-2.40%) |