Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 176.42 | 178.44 | 173.59 | 174.08 | 3,976,908 | -1.46(-0.83%) |
Feb 27, 2018 | 179.78 | 181.27 | 175.45 | 175.54 | 3,110,585 | -4.50(-2.50%) |
Feb 26, 2018 | 176.53 | 180.53 | 175.25 | 180.04 | 2,601,802 | +4.84(+2.76%) |
Feb 23, 2018 | 172.61 | 175.72 | 171.13 | 175.20 | 2,454,832 | +4.30(+2.52%) |
Feb 22, 2018 | 169.60 | 170.90 | 1,931,464 | -0.79(-0.46%) | ||
Feb 21, 2018 | 176.52 | 176.93 | 171.66 | 171.69 | 3,604,384 | -3.82(-2.18%) |
Feb 20, 2018 | 169.60 | 177.88 | 169.13 | 175.51 | 3,630,946 | +5.02(+2.94%) |
Feb 16, 2018 | 170.49 | 170.49 | 170.49 | 0 | +2.00(+1.18%) | |
Feb 15, 2018 | 166.01 | 168.56 | 162.78 | 168.50 | 4,576,729 | +2.45(+1.48%) |
Feb 14, 2018 | 155.51 | 166.12 | 155.15 | 166.05 | 6,422,932 | +9.48(+6.06%) |
Feb 13, 2018 | 156.72 | 152.54 | 156.56 | 3,128,050 | -0.35(-0.23%) | |
Feb 12, 2018 | 152.80 | 158.31 | 151.76 | 156.92 | 4,573,302 | +6.42(+4.27%) |
Feb 09, 2018 | 150.45 | 151.78 | 142.29 | 150.50 | 6,543,636 | +3.30(+2.24%) |
Feb 08, 2018 | 156.66 | 157.03 | 147.17 | 147.19 | 5,433,705 | -8.53(-5.48%) |
Feb 07, 2018 | 159.53 | 162.80 | 155.69 | 155.72 | 3,747,721 | -6.09(-3.76%) |
Feb 06, 2018 | 152.88 | 162.41 | 151.81 | 161.81 | 6,485,270 | +7.25(+4.69%) |
Feb 05, 2018 | 159.23 | 165.87 | 155.69 | 154.56 | 6,473,903 | -7.90(-4.86%) |
Feb 02, 2018 | 169.40 | 169.40 | 161.84 | 162.46 | 6,092,266 | -9.12(-5.31%) |
Feb 01, 2018 | 172.39 | 176.14 | 170.75 | 171.58 | 3,337,947 | -2.19(-1.26%) |
Jan 31, 2018 | 175.03 | 175.86 | 172.62 | 173.77 | 3,125,765 | +0.40(+0.23%) |
Jan 30, 2018 | 174.29 | 175.50 | 171.71 | 173.37 | 4,179,003 | -4.44(-2.50%) |
Jan 29, 2018 | 182.59 | 183.53 | 175.36 | 177.81 | 4,391,238 | -5.99(-3.26%) |
Jan 26, 2018 | 183.23 | 187.29 | 181.72 | 183.79 | 5,248,001 | +3.01(+1.67%) |
Jan 25, 2018 | 195.98 | 198.23 | 180.55 | 180.78 | 9,116,404 | -9.51(-5.00%) |
Jan 24, 2018 | 194.34 | 194.34 | 187.42 | 190.29 | 5,987,030 | -4.84(-2.48%) |
Jan 23, 2018 | 191.47 | 195.20 | 190.53 | 195.13 | 4,781,282 | +5.33(+2.81%) |
Jan 22, 2018 | 189.08 | 190.39 | 187.99 | 189.80 | 3,095,811 | +1.51(+0.80%) |
Jan 19, 2018 | 186.77 | 188.31 | 184.27 | 188.29 | 2,882,140 | +1.89(+1.01%) |
Jan 18, 2018 | 184.18 | 187.22 | 181.24 | 186.41 | 4,627,254 | +0.34(+0.18%) |
Jan 17, 2018 | 176.50 | 186.60 | 175.79 | 186.07 | 7,160,027 | +13.33(+7.72%) |
Jan 16, 2018 | 174.37 | 177.67 | 170.95 | 172.74 | 4,616,497 | +1.70(+1.00%) |
Jan 12, 2018 | 171.04 | 171.04 | 171.04 | 0 | -0.55(-0.32%) | |
Jan 11, 2018 | 174.26 | 174.95 | 170.95 | 171.59 | 3,103,137 | -2.31(-1.33%) |
Jan 10, 2018 | 173.90 | 3,868,507 | -5.36(-2.99%) | |||
Jan 09, 2018 | 179.85 | 181.24 | 175.45 | 179.26 | 3,255,663 | -0.28(-0.16%) |
Jan 08, 2018 | 178.13 | 180.99 | 178.06 | 179.54 | 3,043,175 | +1.34(+0.75%) |
Jan 05, 2018 | 176.83 | 178.90 | 176.43 | 178.19 | 1,887,974 | +2.74(+1.56%) |
Jan 04, 2018 | 176.93 | 178.60 | 175.25 | 175.46 | 2,454,102 | +0.80(+0.46%) |
Jan 03, 2018 | 173.00 | 175.85 | 172.04 | 174.66 | 2,845,271 | +2.92(+1.70%) |
Jan 02, 2018 | 167.99 | 171.95 | 166.83 | 171.74 | 2,243,906 | +4.73(+2.83%) |
Dec 29, 2017 | 167.01 | 167.01 | 167.01 | 0 | -1.33(-0.79%) | |
Dec 28, 2017 | 168.71 | 169.67 | 167.76 | 168.34 | 1,443,663 | +0.15(+0.09%) |
Dec 27, 2017 | 167.63 | 169.69 | 166.94 | 168.19 | 1,774,984 | +0.96(+0.58%) |
Dec 26, 2017 | 167.18 | 169.38 | 165.41 | 167.23 | 1,881,264 | -2.16(-1.27%) |
Dec 22, 2017 | 168.08 | 170.56 | 167.03 | 169.38 | 1,741,823 | +0.95(+0.57%) |
Dec 21, 2017 | 171.29 | 171.62 | 167.62 | 168.43 | 2,928,455 | -2.89(-1.69%) |
Dec 20, 2017 | 173.21 | 174.06 | 169.94 | 171.33 | 3,626,552 | +2.47(+1.46%) |
Dec 19, 2017 | 170.69 | 171.86 | 168.44 | 168.86 | 2,595,676 | -2.69(-1.57%) |
Dec 18, 2017 | 170.26 | 173.12 | 169.39 | 171.54 | 3,762,671 | +2.49(+1.48%) |
Dec 15, 2017 | 166.30 | 170.08 | 164.96 | 169.05 | 4,384,250 | +3.83(+2.32%) |
Dec 14, 2017 | 164.50 | 167.34 | 164.21 | 165.22 | 3,258,816 | +0.72(+0.44%) |
Dec 13, 2017 | 164.90 | 167.69 | 164.48 | 164.50 | 3,550,611 | -0.24(-0.14%) |
Dec 12, 2017 | 167.44 | 168.19 | 164.35 | 164.74 | 2,432,034 | -3.62(-2.15%) |
Dec 11, 2017 | 170.32 | 170.75 | 166.94 | 168.36 | 3,088,339 | -0.82(-0.48%) |
Dec 08, 2017 | 173.52 | 175.11 | 168.79 | 169.18 | 3,831,424 | -2.45(-1.43%) |
Dec 07, 2017 | 169.75 | 172.50 | 168.55 | 171.63 | 3,673,146 | +4.47(+2.68%) |
Dec 06, 2017 | 162.45 | 167.24 | 161.05 | 167.15 | 4,231,236 | +3.36(+2.05%) |
Dec 05, 2017 | 163.31 | 169.46 | 159.50 | 163.80 | 5,691,606 | +0.26(+0.16%) |
Dec 04, 2017 | 171.77 | 162.67 | 163.53 | 5,912,510 | -6.40(-3.76%) |