Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 175.25 | 176.81 | 174.93 | 175.64 | 2,119,210 | +0.78(+0.45%) |
Feb 27, 2018 | 174.69 | 176.01 | 174.61 | 174.86 | 1,237,291 | +0.52(+0.30%) |
Feb 26, 2018 | 175.12 | 173.52 | 174.34 | 1,527,596 | +0.20(+0.11%) | |
Feb 23, 2018 | 173.72 | 174.63 | 172.87 | 174.14 | 1,834,635 | +0.49(+0.28%) |
Feb 22, 2018 | 173.59 | 173.66 | 1,443,730 | -0.70(-0.40%) | ||
Feb 21, 2018 | 176.57 | 177.08 | 174.36 | 174.36 | 3,299,981 | -2.24(-1.27%) |
Feb 20, 2018 | 176.57 | 177.26 | 175.25 | 176.60 | 1,925,078 | -0.48(-0.27%) |
Feb 16, 2018 | 177.08 | 177.08 | 177.08 | 0 | +1.33(+0.76%) | |
Feb 15, 2018 | 176.44 | 175.13 | 175.75 | 2,292,932 | +0.40(+0.23%) | |
Feb 14, 2018 | 176.38 | 177.14 | 175.31 | 175.35 | 1,929,449 | -1.74(-0.98%) |
Feb 13, 2018 | 175.62 | 177.32 | 175.40 | 177.09 | 2,027,781 | +1.13(+0.64%) |
Feb 12, 2018 | 175.16 | 177.43 | 173.99 | 175.96 | 4,580,171 | +0.98(+0.56%) |
Feb 09, 2018 | 177.23 | 177.42 | 172.22 | 174.98 | 4,079,082 | -1.60(-0.90%) |
Feb 08, 2018 | 180.34 | 180.44 | 176.57 | 176.57 | 3,724,357 | -3.46(-1.92%) |
Feb 07, 2018 | 180.03 | 182.64 | 179.94 | 180.03 | 2,126,747 | -0.52(-0.29%) |
Feb 06, 2018 | 177.92 | 182.04 | 177.37 | 180.55 | 3,476,234 | -0.80(-0.44%) |
Feb 05, 2018 | 183.01 | 183.87 | 180.80 | 181.35 | 2,947,203 | -2.16(-1.18%) |
Feb 02, 2018 | 185.20 | 185.89 | 183.09 | 183.52 | 2,217,125 | -2.37(-1.28%) |
Feb 01, 2018 | 185.03 | 186.19 | 185.03 | 185.89 | 2,617,700 | +0.56(+0.30%) |
Jan 31, 2018 | 187.14 | 189.04 | 185.32 | 185.32 | 3,453,449 | -1.06(-0.57%) |
Jan 30, 2018 | 184.77 | 188.27 | 183.92 | 186.38 | 6,475,828 | -5.80(-3.02%) |
Jan 29, 2018 | 191.41 | 192.84 | 191.02 | 192.19 | 1,374,542 | +0.64(+0.33%) |
Jan 26, 2018 | 191.18 | 191.55 | 190.03 | 191.55 | 2,765,072 | +1.22(+0.64%) |
Jan 25, 2018 | 188.62 | 191.38 | 188.48 | 190.33 | 2,634,216 | +1.72(+0.91%) |
Jan 24, 2018 | 187.95 | 189.41 | 187.95 | 188.62 | 2,506,038 | +0.82(+0.44%) |
Jan 23, 2018 | 187.49 | 188.12 | 186.61 | 187.79 | 2,006,342 | -0.03(-0.02%) |
Jan 22, 2018 | 186.89 | 188.09 | 186.49 | 187.82 | 2,597,224 | +1.53(+0.82%) |
Jan 19, 2018 | 184.54 | 186.44 | 183.87 | 186.29 | 3,447,416 | +2.29(+1.25%) |
Jan 18, 2018 | 183.40 | 184.92 | 183.40 | 184.00 | 2,237,362 | +0.39(+0.21%) |
Jan 17, 2018 | 183.69 | 184.17 | 182.66 | 183.62 | 1,790,283 | +0.46(+0.25%) |
Jan 16, 2018 | 182.96 | 183.90 | 182.69 | 183.16 | 2,354,073 | +0.44(+0.24%) |
Jan 12, 2018 | 182.72 | 182.72 | 182.72 | 0 | -0.01(-0.00%) | |
Jan 11, 2018 | 181.96 | 182.88 | 181.87 | 182.73 | 3,625,170 | +0.72(+0.40%) |
Jan 10, 2018 | 180.85 | 182.53 | 180.74 | 182.01 | 4,186,102 | +0.38(+0.21%) |
Jan 09, 2018 | 182.60 | 183.54 | 180.05 | 181.63 | 3,797,289 | -1.04(-0.57%) |
Jan 08, 2018 | 183.48 | 184.36 | 182.67 | 182.67 | 2,071,473 | -1.15(-0.62%) |
Jan 05, 2018 | 181.73 | 184.01 | 181.53 | 183.82 | 3,714,035 | +2.41(+1.33%) |
Jan 04, 2018 | 179.92 | 182.41 | 179.89 | 181.41 | 3,357,311 | +1.55(+0.86%) |
Jan 03, 2018 | 178.81 | 180.01 | 178.17 | 179.85 | 2,357,333 | +1.10(+0.61%) |
Jan 02, 2018 | 179.00 | 180.01 | 178.13 | 178.75 | 2,973,946 | +0.30(+0.17%) |
Dec 29, 2017 | 178.46 | 178.46 | 178.46 | 0 | -0.83(-0.46%) | |
Dec 28, 2017 | 179.06 | 179.29 | 178.07 | 179.29 | 820,750 | +0.38(+0.21%) |
Dec 27, 2017 | 178.86 | 178.93 | 177.66 | 178.91 | 1,000,541 | +0.43(+0.24%) |
Dec 26, 2017 | 177.81 | 179.16 | 177.58 | 178.49 | 755,504 | +0.45(+0.26%) |
Dec 22, 2017 | 178.98 | 179.59 | 177.74 | 178.03 | 1,802,272 | -0.76(-0.43%) |
Dec 21, 2017 | 177.63 | 179.84 | 177.33 | 178.79 | 2,309,071 | +1.17(+0.66%) |
Dec 20, 2017 | 176.68 | 178.69 | 176.63 | 177.63 | 1,994,013 | +0.74(+0.42%) |
Dec 19, 2017 | 175.65 | 177.43 | 175.38 | 176.88 | 2,925,649 | +1.44(+0.82%) |
Dec 18, 2017 | 177.90 | 178.25 | 175.29 | 175.44 | 3,382,323 | -2.34(-1.31%) |
Dec 15, 2017 | 176.67 | 178.68 | 176.25 | 177.77 | 5,718,030 | +1.20(+0.68%) |
Dec 14, 2017 | 177.23 | 178.16 | 176.33 | 176.58 | 3,660,752 | -0.61(-0.35%) |
Dec 13, 2017 | 179.04 | 180.21 | 177.05 | 177.19 | 4,728,717 | -2.20(-1.22%) |
Dec 12, 2017 | 179.39 | 180.48 | 179.18 | 179.39 | 3,246,580 | -0.24(-0.13%) |
Dec 11, 2017 | 181.01 | 181.35 | 179.43 | 179.62 | 3,441,793 | -1.15(-0.64%) |
Dec 08, 2017 | 180.77 | 180.84 | 177.20 | 180.77 | 4,602,353 | +3.86(+2.18%) |
Dec 07, 2017 | 176.73 | 177.31 | 175.02 | 176.91 | 4,534,348 | -0.07(-0.04%) |
Dec 06, 2017 | 176.15 | 177.79 | 176.15 | 176.98 | 5,962,254 | +0.21(+0.12%) |
Dec 05, 2017 | 176.78 | 178.86 | 176.69 | 176.78 | 6,296,131 | -0.01(-0.01%) |
Dec 04, 2017 | 182.89 | 183.22 | 176.60 | 176.78 | 24,232,740 | -2.58(-1.44%) |