Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 188.80 | 191.90 | 187.19 | 187.23 | 730,724 | -0.75(-0.40%) |
Feb 27, 2018 | 186.38 | 188.81 | 186.21 | 187.98 | 422,164 | +1.89(+1.02%) |
Feb 26, 2018 | 187.60 | 188.78 | 185.51 | 186.09 | 480,143 | -1.52(-0.81%) |
Feb 23, 2018 | 185.12 | 187.63 | 183.48 | 187.61 | 461,498 | +3.75(+2.04%) |
Feb 22, 2018 | 183.25 | 183.86 | 548,651 | -0.08(-0.04%) | ||
Feb 21, 2018 | 183.36 | 187.68 | 183.36 | 183.94 | 349,715 | +0.78(+0.43%) |
Feb 20, 2018 | 182.43 | 185.17 | 182.43 | 183.16 | 426,922 | +0.68(+0.37%) |
Feb 16, 2018 | 182.48 | 182.48 | 182.48 | 0 | +1.03(+0.57%) | |
Feb 15, 2018 | 179.22 | 181.52 | 178.43 | 181.45 | 591,230 | +3.19(+1.79%) |
Feb 14, 2018 | 174.35 | 179.87 | 173.63 | 178.26 | 1,003,997 | +2.87(+1.64%) |
Feb 13, 2018 | 173.93 | 176.37 | 172.37 | 175.39 | 1,200,471 | +0.33(+0.19%) |
Feb 12, 2018 | 174.42 | 177.01 | 172.51 | 175.06 | 421,891 | +2.11(+1.22%) |
Feb 09, 2018 | 170.41 | 174.43 | 166.70 | 172.95 | 726,185 | +3.67(+2.17%) |
Feb 08, 2018 | 175.70 | 176.52 | 169.20 | 169.28 | 813,876 | -7.55(-4.27%) |
Feb 07, 2018 | 179.58 | 180.43 | 178.25 | 176.83 | 681,545 | -3.22(-1.79%) |
Feb 06, 2018 | 177.30 | 180.44 | 173.40 | 180.05 | 1,366,608 | -1.75(-0.96%) |
Feb 05, 2018 | 182.50 | 184.40 | 179.56 | 181.80 | 1,226,758 | -4.56(-2.45%) |
Feb 02, 2018 | 193.53 | 195.66 | 186.23 | 186.36 | 770,643 | -7.59(-3.91%) |
Feb 01, 2018 | 189.53 | 198.73 | 185.70 | 193.95 | 859,049 | +6.91(+3.69%) |
Jan 31, 2018 | 186.66 | 188.55 | 185.10 | 187.04 | 658,979 | +0.45(+0.24%) |
Jan 30, 2018 | 186.26 | 187.66 | 185.89 | 186.59 | 481,356 | -0.19(-0.10%) |
Jan 29, 2018 | 186.70 | 187.43 | 185.50 | 186.78 | 410,823 | -0.25(-0.13%) |
Jan 26, 2018 | 186.40 | 187.24 | 184.34 | 187.03 | 373,578 | +1.30(+0.70%) |
Jan 25, 2018 | 184.70 | 187.11 | 183.90 | 185.73 | 396,281 | +1.65(+0.90%) |
Jan 24, 2018 | 183.23 | 185.76 | 181.77 | 184.08 | 520,073 | +1.85(+1.02%) |
Jan 23, 2018 | 180.65 | 183.13 | 179.49 | 182.23 | 426,966 | +1.28(+0.71%) |
Jan 22, 2018 | 181.00 | 181.37 | 179.21 | 180.95 | 445,007 | +0.32(+0.18%) |
Jan 19, 2018 | 179.50 | 180.88 | 179.12 | 180.63 | 602,985 | +1.63(+0.91%) |
Jan 18, 2018 | 178.70 | 180.30 | 177.44 | 179.00 | 564,878 | -0.36(-0.20%) |
Jan 17, 2018 | 177.14 | 180.20 | 175.99 | 179.36 | 548,140 | +3.26(+1.85%) |
Jan 16, 2018 | 174.50 | 177.25 | 173.41 | 176.10 | 727,661 | +2.86(+1.65%) |
Jan 12, 2018 | 173.24 | 173.24 | 173.24 | 0 | +1.73(+1.01%) | |
Jan 11, 2018 | 166.69 | 171.55 | 166.26 | 171.51 | 526,284 | +5.37(+3.23%) |
Jan 10, 2018 | 166.42 | 166.14 | 503,197 | +0.41(+0.25%) | ||
Jan 09, 2018 | 165.38 | 166.08 | 164.07 | 165.73 | 397,461 | +0.65(+0.39%) |
Jan 08, 2018 | 166.50 | 167.71 | 164.78 | 165.08 | 449,196 | -1.52(-0.91%) |
Jan 05, 2018 | 165.05 | 166.74 | 163.26 | 166.60 | 515,327 | +2.64(+1.61%) |
Jan 04, 2018 | 162.91 | 165.70 | 162.51 | 163.96 | 520,202 | +1.91(+1.18%) |
Jan 03, 2018 | 157.90 | 162.37 | 157.85 | 162.05 | 404,298 | +4.24(+2.69%) |
Jan 02, 2018 | 157.59 | 160.53 | 157.53 | 157.81 | 398,513 | +1.43(+0.91%) |
Dec 29, 2017 | 156.38 | 156.38 | 156.38 | 0 | -2.41(-1.52%) | |
Dec 28, 2017 | 156.79 | 158.99 | 155.33 | 158.79 | 286,584 | +2.10(+1.34%) |
Dec 27, 2017 | 157.47 | 158.55 | 156.42 | 156.69 | 317,055 | -0.38(-0.24%) |
Dec 26, 2017 | 157.28 | 157.65 | 156.12 | 157.07 | 256,782 | -0.58(-0.37%) |
Dec 22, 2017 | 156.81 | 158.07 | 154.88 | 157.65 | 261,595 | +0.37(+0.24%) |
Dec 21, 2017 | 159.58 | 159.95 | 157.01 | 157.28 | 239,890 | -1.40(-0.88%) |
Dec 20, 2017 | 157.57 | 159.09 | 156.06 | 158.68 | 322,169 | +1.29(+0.82%) |
Dec 19, 2017 | 157.29 | 158.94 | 156.13 | 157.39 | 415,489 | +0.09(+0.06%) |
Dec 18, 2017 | 157.53 | 158.12 | 156.32 | 157.30 | 414,578 | +0.70(+0.45%) |
Dec 15, 2017 | 156.51 | 157.99 | 155.16 | 156.60 | 1,046,527 | +1.35(+0.87%) |
Dec 14, 2017 | 158.35 | 158.41 | 155.14 | 155.25 | 397,073 | -2.95(-1.86%) |
Dec 13, 2017 | 159.54 | 160.24 | 158.08 | 158.20 | 462,186 | -1.07(-0.67%) |
Dec 12, 2017 | 159.76 | 159.92 | 157.11 | 159.27 | 351,051 | -0.43(-0.27%) |
Dec 11, 2017 | 160.50 | 160.57 | 157.85 | 159.70 | 379,549 | -0.87(-0.54%) |
Dec 08, 2017 | 160.57 | 161.19 | 159.20 | 160.57 | 273,262 | +0.79(+0.49%) |
Dec 07, 2017 | 159.69 | 160.71 | 158.03 | 159.78 | 417,485 | -0.21(-0.13%) |
Dec 06, 2017 | 160.36 | 162.21 | 158.95 | 159.99 | 582,652 | +0.21(+0.13%) |
Dec 05, 2017 | 159.92 | 165.77 | 158.60 | 159.78 | 1,093,623 | +0.48(+0.30%) |
Dec 04, 2017 | 155.74 | 160.00 | 155.61 | 159.30 | 958,379 | +4.30(+2.77%) |