Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 182.37 | 183.27 | 180.61 | 180.62 | 38,173 | -0.75(-0.41%) |
Feb 27, 2018 | 183.19 | 183.84 | 181.37 | 181.37 | 38,583 | -1.49(-0.81%) |
Feb 26, 2018 | 181.27 | 182.88 | 181.27 | 182.86 | 33,267 | +2.62(+1.45%) |
Feb 23, 2018 | 178.25 | 180.24 | 177.90 | 180.24 | 17,831 | +3.28(+1.85%) |
Feb 22, 2018 | 176.40 | 176.96 | 22,702 | +0.02(+0.01%) | ||
Feb 21, 2018 | 178.32 | 180.01 | 176.89 | 176.94 | 189,352 | -0.69(-0.39%) |
Feb 20, 2018 | 176.02 | 178.59 | 175.81 | 177.63 | 164,503 | +0.61(+0.35%) |
Feb 16, 2018 | 177.02 | 177.02 | 177.02 | 0 | -0.25(-0.14%) | |
Feb 15, 2018 | 175.91 | 177.27 | 174.41 | 177.27 | 43,514 | +3.02(+1.73%) |
Feb 14, 2018 | 169.96 | 174.54 | 169.96 | 174.25 | 59,644 | +3.55(+2.08%) |
Feb 13, 2018 | 169.04 | 171.05 | 169.04 | 170.70 | 31,825 | +0.76(+0.45%) |
Feb 12, 2018 | 168.50 | 170.70 | 167.27 | 169.94 | 36,252 | +3.30(+1.98%) |
Feb 09, 2018 | 166.10 | 167.94 | 160.40 | 166.64 | 66,066 | +2.95(+1.80%) |
Feb 08, 2018 | 171.62 | 171.62 | 163.69 | 163.69 | 55,520 | -7.17(-4.20%) |
Feb 07, 2018 | 172.44 | 174.09 | 170.86 | 170.86 | 58,005 | -1.79(-1.04%) |
Feb 06, 2018 | 165.64 | 172.97 | 164.54 | 172.65 | 103,985 | +1.82(+1.06%) |
Feb 05, 2018 | 173.08 | 176.11 | 167.90 | 170.83 | 79,892 | -4.38(-2.50%) |
Feb 02, 2018 | 177.97 | 178.13 | 175.13 | 175.21 | 51,462 | -3.93(-2.19%) |
Feb 01, 2018 | 178.85 | 180.75 | 178.38 | 179.14 | 34,163 | -0.50(-0.28%) |
Jan 31, 2018 | 179.85 | 180.29 | 178.88 | 179.63 | 77,506 | +1.01(+0.57%) |
Jan 30, 2018 | 178.61 | 179.06 | 178.03 | 178.62 | 31,417 | -1.52(-0.84%) |
Jan 29, 2018 | 180.83 | 181.12 | 179.69 | 180.14 | 32,650 | -0.85(-0.47%) |
Jan 26, 2018 | 179.46 | 180.98 | 179.19 | 180.98 | 26,136 | +2.76(+1.55%) |
Jan 25, 2018 | 179.35 | 179.36 | 177.63 | 178.22 | 23,570 | +0.02(+0.01%) |
Jan 24, 2018 | 179.93 | 180.22 | 177.34 | 178.20 | 37,360 | -1.33(-0.74%) |
Jan 23, 2018 | 178.44 | 179.59 | 178.44 | 179.53 | 25,012 | +1.84(+1.03%) |
Jan 22, 2018 | 175.96 | 177.70 | 175.87 | 177.70 | 29,400 | +1.72(+0.98%) |
Jan 19, 2018 | 176.13 | 176.23 | 175.34 | 175.97 | 31,115 | +0.29(+0.17%) |
Jan 18, 2018 | 175.28 | 176.08 | 175.03 | 175.68 | 24,519 | +0.36(+0.21%) |
Jan 17, 2018 | 174.11 | 175.56 | 173.59 | 175.32 | 39,279 | +2.09(+1.21%) |
Jan 16, 2018 | 175.05 | 175.71 | 172.63 | 173.23 | 34,140 | -0.51(-0.30%) |
Jan 12, 2018 | 173.75 | 173.75 | 173.75 | 0 | +1.13(+0.65%) | |
Jan 11, 2018 | 171.79 | 172.61 | 171.47 | 172.62 | 13,825 | +1.31(+0.77%) |
Jan 10, 2018 | 171.36 | 171.31 | 16,415 | -0.50(-0.29%) | ||
Jan 09, 2018 | 172.60 | 172.62 | 171.41 | 171.80 | 22,752 | -0.42(-0.24%) |
Jan 08, 2018 | 171.06 | 172.36 | 171.06 | 172.22 | 46,512 | +1.11(+0.65%) |
Jan 05, 2018 | 170.13 | 171.20 | 169.93 | 171.12 | 70,721 | +1.82(+1.08%) |
Jan 04, 2018 | 169.07 | 169.78 | 168.90 | 169.29 | 28,293 | +0.86(+0.51%) |
Jan 03, 2018 | 166.82 | 168.51 | 166.66 | 168.44 | 85,769 | +2.04(+1.23%) |
Jan 02, 2018 | 164.96 | 166.49 | 164.83 | 166.40 | 81,846 | +2.25(+1.37%) |
Dec 29, 2017 | 164.15 | 164.15 | 164.15 | 0 | -0.97(-0.59%) | |
Dec 28, 2017 | 165.26 | 165.27 | 164.84 | 165.12 | 11,285 | +0.28(+0.17%) |
Dec 27, 2017 | 164.39 | 165.04 | 164.39 | 164.84 | 10,754 | +0.33(+0.20%) |
Dec 26, 2017 | 164.44 | 164.63 | 163.85 | 164.51 | 19,989 | -0.77(-0.46%) |
Dec 22, 2017 | 165.33 | 165.36 | 165.02 | 165.28 | 16,804 | -0.31(-0.19%) |
Dec 21, 2017 | 166.31 | 166.56 | 165.52 | 165.59 | 15,464 | -0.51(-0.30%) |
Dec 20, 2017 | 167.10 | 167.18 | 165.60 | 166.09 | 36,736 | -0.21(-0.13%) |
Dec 19, 2017 | 166.86 | 167.11 | 165.83 | 166.31 | 21,499 | -0.87(-0.52%) |
Dec 18, 2017 | 166.63 | 167.23 | 166.54 | 167.18 | 152,302 | +1.69(+1.02%) |
Dec 15, 2017 | 164.44 | 165.85 | 164.05 | 165.49 | 30,913 | +1.54(+0.94%) |
Dec 14, 2017 | 164.05 | 164.78 | 163.88 | 163.94 | 18,781 | +0.13(+0.08%) |
Dec 13, 2017 | 164.22 | 164.48 | 163.69 | 163.82 | 18,927 | +0.21(+0.13%) |
Dec 12, 2017 | 163.93 | 164.42 | 163.46 | 163.60 | 16,412 | -0.47(-0.28%) |
Dec 11, 2017 | 163.12 | 164.10 | 162.92 | 164.07 | 17,973 | +1.11(+0.68%) |
Dec 08, 2017 | 163.56 | 163.98 | 162.86 | 162.96 | 14,270 | +0.57(+0.35%) |
Dec 07, 2017 | 161.43 | 162.57 | 161.29 | 162.39 | 16,726 | +1.25(+0.78%) |
Dec 06, 2017 | 159.50 | 161.57 | 159.50 | 161.14 | 17,330 | +0.86(+0.54%) |
Dec 05, 2017 | 159.52 | 161.91 | 158.93 | 160.28 | 60,108 | +0.40(+0.25%) |
Dec 04, 2017 | 163.79 | 164.14 | 159.58 | 159.87 | 526,620 | -3.14(-1.92%) |