Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 176.10 | 176.62 | 171.76 | 171.81 | 1,399,668 | -3.27(-1.87%) |
Feb 27, 2018 | 177.12 | 178.75 | 174.97 | 175.08 | 1,160,028 | -2.17(-1.22%) |
Feb 26, 2018 | 176.99 | 177.69 | 174.04 | 177.25 | 1,144,476 | +1.51(+0.86%) |
Feb 23, 2018 | 173.38 | 175.88 | 172.10 | 175.74 | 1,342,416 | +3.86(+2.24%) |
Feb 22, 2018 | 171.88 | 1,414,960 | +3.20(+1.90%) | |||
Feb 21, 2018 | 168.64 | 172.32 | 168.39 | 168.68 | 1,316,874 | -0.34(-0.20%) |
Feb 20, 2018 | 164.06 | 171.48 | 163.97 | 169.03 | 1,377,968 | +4.15(+2.52%) |
Feb 16, 2018 | 164.88 | 164.88 | 164.88 | 0 | +0.77(+0.47%) | |
Feb 15, 2018 | 165.88 | 166.52 | 161.04 | 164.11 | 1,226,568 | +0.20(+0.12%) |
Feb 14, 2018 | 160.95 | 165.14 | 160.28 | 163.91 | 1,309,313 | +0.70(+0.43%) |
Feb 13, 2018 | 162.01 | 164.33 | 161.45 | 163.22 | 1,123,340 | +0.27(+0.16%) |
Feb 12, 2018 | 163.51 | 165.61 | 160.16 | 162.95 | 1,581,670 | +1.77(+1.10%) |
Feb 09, 2018 | 161.43 | 163.32 | 153.09 | 161.19 | 2,577,506 | +2.23(+1.40%) |
Feb 08, 2018 | 170.58 | 170.66 | 158.89 | 158.96 | 2,323,945 | -11.37(-6.68%) |
Feb 07, 2018 | 167.30 | 172.75 | 167.12 | 170.33 | 1,872,712 | +2.20(+1.31%) |
Feb 06, 2018 | 159.24 | 169.53 | 158.39 | 168.13 | 2,016,315 | +1.33(+0.80%) |
Feb 05, 2018 | 168.51 | 172.72 | 164.95 | 166.80 | 2,243,923 | -3.26(-1.92%) |
Feb 02, 2018 | 174.26 | 174.87 | 170.04 | 170.06 | 1,525,256 | -6.23(-3.53%) |
Feb 01, 2018 | 177.30 | 180.09 | 175.11 | 176.29 | 1,440,535 | -1.43(-0.81%) |
Jan 31, 2018 | 181.64 | 182.41 | 176.42 | 177.72 | 1,445,499 | -1.01(-0.57%) |
Jan 30, 2018 | 173.75 | 179.57 | 173.75 | 178.73 | 1,427,787 | +1.64(+0.92%) |
Jan 29, 2018 | 181.47 | 184.79 | 176.84 | 177.09 | 2,034,719 | -4.81(-2.64%) |
Jan 26, 2018 | 181.23 | 183.75 | 177.06 | 181.90 | 2,000,677 | +3.40(+1.90%) |
Jan 25, 2018 | 182.52 | 185.46 | 173.25 | 178.51 | 3,167,927 | -3.54(-1.95%) |
Jan 24, 2018 | 182.98 | 183.58 | 180.44 | 182.05 | 1,860,904 | -0.34(-0.19%) |
Jan 23, 2018 | 183.99 | 185.20 | 180.44 | 182.39 | 1,553,539 | -1.23(-0.67%) |
Jan 22, 2018 | 180.56 | 183.67 | 177.61 | 183.62 | 1,013,969 | +3.38(+1.88%) |
Jan 19, 2018 | 178.30 | 180.80 | 177.43 | 180.23 | 1,231,384 | +2.38(+1.34%) |
Jan 18, 2018 | 176.96 | 178.39 | 176.41 | 177.85 | 829,783 | +1.05(+0.59%) |
Jan 17, 2018 | 175.41 | 177.30 | 174.20 | 176.80 | 707,048 | +1.18(+0.67%) |
Jan 16, 2018 | 178.54 | 180.56 | 173.37 | 175.62 | 1,104,183 | -1.88(-1.06%) |
Jan 12, 2018 | 177.50 | 177.50 | 177.50 | 0 | +0.88(+0.50%) | |
Jan 11, 2018 | 171.54 | 176.62 | 171.37 | 176.62 | 1,563,049 | +6.66(+3.92%) |
Jan 10, 2018 | 169.96 | 1,121,513 | +0.76(+0.45%) | |||
Jan 09, 2018 | 169.52 | 170.28 | 167.51 | 169.20 | 929,567 | -0.02(-0.01%) |
Jan 08, 2018 | 168.08 | 169.44 | 166.26 | 169.22 | 1,654,558 | +1.05(+0.62%) |
Jan 05, 2018 | 169.76 | 170.08 | 166.33 | 168.17 | 1,099,132 | -0.61(-0.36%) |
Jan 04, 2018 | 172.56 | 173.31 | 166.46 | 168.78 | 1,354,971 | -3.13(-1.82%) |
Jan 03, 2018 | 171.19 | 172.45 | 170.16 | 171.91 | 860,210 | +1.58(+0.93%) |
Jan 02, 2018 | 169.68 | 170.21 | 168.48 | 170.33 | 828,825 | +1.64(+0.97%) |
Dec 29, 2017 | 168.69 | 168.69 | 168.69 | 0 | -1.39(-0.82%) | |
Dec 28, 2017 | 169.15 | 170.22 | 167.83 | 170.09 | 817,161 | +1.83(+1.08%) |
Dec 27, 2017 | 167.28 | 169.00 | 166.84 | 168.26 | 621,846 | +0.84(+0.50%) |
Dec 26, 2017 | 165.84 | 168.61 | 165.83 | 167.42 | 763,911 | +1.10(+0.66%) |
Dec 22, 2017 | 167.28 | 168.11 | 165.07 | 166.32 | 585,922 | -0.96(-0.58%) |
Dec 21, 2017 | 166.51 | 167.54 | 164.51 | 167.28 | 1,104,270 | +2.13(+1.29%) |
Dec 20, 2017 | 164.85 | 165.86 | 162.63 | 165.15 | 1,445,403 | +1.88(+1.15%) |
Dec 19, 2017 | 166.20 | 167.14 | 161.93 | 163.27 | 1,415,457 | -2.15(-1.30%) |
Dec 18, 2017 | 162.87 | 165.89 | 162.46 | 165.41 | 1,315,696 | +4.20(+2.61%) |
Dec 15, 2017 | 159.75 | 162.50 | 159.31 | 161.22 | 1,249,283 | +3.06(+1.94%) |
Dec 14, 2017 | 160.75 | 162.21 | 157.94 | 158.15 | 1,009,842 | -2.59(-1.61%) |
Dec 13, 2017 | 159.94 | 162.60 | 157.37 | 160.74 | 960,822 | +0.16(+0.10%) |
Dec 12, 2017 | 160.59 | 162.75 | 160.11 | 160.59 | 848,174 | -0.17(-0.10%) |
Dec 11, 2017 | 161.45 | 162.55 | 160.07 | 160.75 | 867,907 | -0.18(-0.11%) |
Dec 08, 2017 | 160.68 | 162.09 | 159.73 | 160.93 | 1,115,716 | +1.59(+1.00%) |
Dec 07, 2017 | 155.26 | 160.11 | 154.91 | 159.34 | 984,535 | +4.02(+2.59%) |
Dec 06, 2017 | 155.23 | 156.64 | 153.91 | 155.32 | 616,837 | -0.89(-0.57%) |
Dec 05, 2017 | 156.76 | 158.56 | 155.24 | 156.21 | 935,739 | -0.55(-0.35%) |
Dec 04, 2017 | 157.22 | 160.65 | 156.74 | 156.76 | 1,338,215 | +2.61(+1.69%) |