Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 186.88 | 189.73 | 185.33 | 185.33 | 331,806 | -0.95(-0.51%) |
Feb 27, 2018 | 187.83 | 188.50 | 185.41 | 186.28 | 166,382 | -0.98(-0.52%) |
Feb 26, 2018 | 186.55 | 188.32 | 185.58 | 187.26 | 136,339 | +1.07(+0.57%) |
Feb 23, 2018 | 183.23 | 186.24 | 183.23 | 186.19 | 154,837 | +3.54(+1.94%) |
Feb 22, 2018 | 182.08 | 182.65 | 221,346 | +0.05(+0.03%) | ||
Feb 21, 2018 | 182.52 | 185.78 | 182.50 | 182.60 | 172,271 | +0.52(+0.28%) |
Feb 20, 2018 | 182.31 | 183.41 | 181.20 | 182.09 | 214,336 | -1.33(-0.73%) |
Feb 16, 2018 | 183.42 | 183.42 | 183.42 | 0 | +0.34(+0.18%) | |
Feb 15, 2018 | 182.62 | 183.72 | 179.44 | 183.09 | 256,739 | +1.18(+0.65%) |
Feb 14, 2018 | 176.32 | 182.69 | 176.32 | 181.91 | 334,638 | +4.46(+2.52%) |
Feb 13, 2018 | 174.35 | 177.91 | 173.70 | 177.44 | 247,382 | +2.47(+1.41%) |
Feb 12, 2018 | 173.28 | 177.04 | 173.13 | 174.97 | 370,363 | +2.79(+1.62%) |
Feb 09, 2018 | 171.57 | 173.53 | 167.86 | 172.19 | 426,940 | +1.64(+0.96%) |
Feb 08, 2018 | 175.20 | 177.36 | 170.54 | 170.55 | 387,615 | -3.76(-2.15%) |
Feb 07, 2018 | 173.85 | 177.32 | 173.85 | 174.30 | 272,515 | +0.13(+0.07%) |
Feb 06, 2018 | 171.70 | 175.67 | 169.00 | 174.18 | 512,008 | -2.45(-1.39%) |
Feb 05, 2018 | 178.86 | 180.80 | 174.28 | 176.63 | 213,346 | -4.21(-2.33%) |
Feb 02, 2018 | 184.20 | 184.20 | 180.35 | 180.84 | 227,991 | -4.51(-2.43%) |
Feb 01, 2018 | 182.10 | 185.39 | 181.20 | 185.34 | 231,293 | +3.28(+1.80%) |
Jan 31, 2018 | 182.91 | 183.89 | 181.88 | 182.07 | 308,796 | -0.03(-0.01%) |
Jan 30, 2018 | 187.59 | 188.56 | 182.02 | 182.10 | 531,277 | -1.84(-1.00%) |
Jan 29, 2018 | 188.42 | 188.48 | 183.08 | 183.94 | 568,029 | -5.39(-2.85%) |
Jan 26, 2018 | 182.91 | 189.63 | 181.65 | 189.33 | 613,592 | +6.88(+3.77%) |
Jan 25, 2018 | 180.63 | 183.02 | 179.16 | 182.45 | 532,814 | +2.70(+1.50%) |
Jan 24, 2018 | 180.18 | 180.62 | 179.38 | 179.75 | 277,072 | +0.32(+0.18%) |
Jan 23, 2018 | 180.54 | 181.07 | 178.46 | 179.43 | 342,012 | -1.56(-0.86%) |
Jan 22, 2018 | 182.01 | 182.39 | 180.11 | 180.99 | 383,463 | -1.40(-0.77%) |
Jan 19, 2018 | 181.44 | 183.07 | 180.12 | 182.39 | 287,509 | +1.62(+0.90%) |
Jan 18, 2018 | 180.48 | 181.08 | 178.75 | 180.76 | 304,065 | +0.74(+0.41%) |
Jan 17, 2018 | 180.48 | 181.28 | 179.85 | 180.03 | 307,351 | +0.10(+0.06%) |
Jan 16, 2018 | 180.08 | 181.33 | 178.93 | 179.93 | 448,271 | +0.53(+0.29%) |
Jan 12, 2018 | 179.40 | 179.40 | 179.40 | 0 | +0.68(+0.38%) | |
Jan 11, 2018 | 177.03 | 179.31 | 175.99 | 178.72 | 226,844 | +1.51(+0.85%) |
Jan 10, 2018 | 176.40 | 177.33 | 174.96 | 177.22 | 488,783 | +1.05(+0.60%) |
Jan 09, 2018 | 176.78 | 177.42 | 175.39 | 176.16 | 304,412 | -0.10(-0.06%) |
Jan 08, 2018 | 178.09 | 178.09 | 175.58 | 176.26 | 424,555 | -2.39(-1.34%) |
Jan 05, 2018 | 178.00 | 179.29 | 177.28 | 178.66 | 400,089 | +0.94(+0.53%) |
Jan 04, 2018 | 175.92 | 178.13 | 175.65 | 177.71 | 325,205 | +2.40(+1.37%) |
Jan 03, 2018 | 173.53 | 175.83 | 173.51 | 175.31 | 285,067 | +1.46(+0.84%) |
Jan 02, 2018 | 175.29 | 177.24 | 172.41 | 173.85 | 384,818 | -1.03(-0.59%) |
Dec 29, 2017 | 174.88 | 174.88 | 174.88 | 0 | -0.30(-0.17%) | |
Dec 28, 2017 | 175.27 | 175.85 | 173.98 | 175.17 | 257,217 | +0.25(+0.14%) |
Dec 27, 2017 | 174.00 | 176.15 | 173.79 | 174.93 | 337,308 | +1.58(+0.91%) |
Dec 26, 2017 | 174.47 | 174.99 | 171.97 | 173.35 | 200,954 | -0.93(-0.54%) |
Dec 22, 2017 | 173.33 | 174.40 | 172.32 | 174.28 | 292,200 | +0.95(+0.55%) |
Dec 21, 2017 | 177.22 | 178.37 | 172.35 | 173.33 | 632,297 | -3.54(-2.00%) |
Dec 20, 2017 | 173.69 | 180.04 | 171.85 | 176.87 | 1,835,560 | +6.80(+4.00%) |
Dec 19, 2017 | 168.79 | 175.43 | 166.83 | 170.07 | 1,682,818 | -15.67(-8.44%) |
Dec 18, 2017 | 186.42 | 188.02 | 183.03 | 185.73 | 845,684 | -0.13(-0.07%) |
Dec 15, 2017 | 183.46 | 187.03 | 183.26 | 185.86 | 612,260 | +2.19(+1.19%) |
Dec 14, 2017 | 183.36 | 185.85 | 183.36 | 183.68 | 295,622 | +0.40(+0.22%) |
Dec 13, 2017 | 185.50 | 186.23 | 183.07 | 183.28 | 288,046 | -1.83(-0.99%) |
Dec 12, 2017 | 184.36 | 187.49 | 184.21 | 185.11 | 647,302 | -0.01(-0.00%) |
Dec 11, 2017 | 183.15 | 185.34 | 182.38 | 185.12 | 331,822 | +1.80(+0.98%) |
Dec 08, 2017 | 183.32 | 184.12 | 181.15 | 183.32 | 283,113 | +1.88(+1.04%) |
Dec 07, 2017 | 183.22 | 184.40 | 180.82 | 181.44 | 727,091 | -1.94(-1.06%) |
Dec 06, 2017 | 182.70 | 185.12 | 181.81 | 183.38 | 536,638 | -0.09(-0.05%) |
Dec 05, 2017 | 183.71 | 184.53 | 180.54 | 183.47 | 1,068,888 | -2.04(-1.10%) |
Dec 04, 2017 | 183.94 | 185.67 | 183.17 | 185.52 | 840,776 | +2.76(+1.51%) |