Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 154.63 | 154.81 | 147.28 | 148.21 | 6,253,325 | -5.47(-3.56%) |
Feb 27, 2018 | 158.28 | 159.42 | 153.63 | 153.68 | 3,386,039 | -4.93(-3.11%) |
Feb 26, 2018 | 155.11 | 159.00 | 154.54 | 158.61 | 2,816,783 | +3.51(+2.26%) |
Feb 23, 2018 | 154.56 | 155.54 | 153.14 | 155.09 | 2,699,611 | +2.57(+1.69%) |
Feb 22, 2018 | 152.13 | 152.52 | 2,888,702 | +0.09(+0.06%) | ||
Feb 21, 2018 | 153.33 | 154.77 | 152.36 | 152.43 | 2,808,597 | -1.22(-0.80%) |
Feb 20, 2018 | 156.03 | 156.87 | 153.33 | 153.66 | 2,579,940 | -3.30(-2.10%) |
Feb 16, 2018 | 156.96 | 156.96 | 156.96 | 0 | -0.41(-0.26%) | |
Feb 15, 2018 | 160.88 | 162.19 | 155.69 | 157.37 | 3,557,090 | -2.07(-1.30%) |
Feb 14, 2018 | 150.41 | 159.79 | 149.27 | 159.44 | 5,100,183 | +7.57(+4.98%) |
Feb 13, 2018 | 151.87 | 3,387,861 | -3.58(-2.30%) | |||
Feb 12, 2018 | 156.96 | 157.63 | 153.35 | 155.45 | 3,205,007 | -0.30(-0.19%) |
Feb 09, 2018 | 157.92 | 159.39 | 150.89 | 155.75 | 4,432,030 | -1.37(-0.87%) |
Feb 08, 2018 | 163.28 | 165.13 | 157.03 | 157.11 | 3,785,571 | -5.92(-3.63%) |
Feb 07, 2018 | 161.64 | 165.39 | 159.86 | 163.04 | 3,888,623 | +1.97(+1.22%) |
Feb 06, 2018 | 159.12 | 167.26 | 153.38 | 161.06 | 8,656,450 | -0.77(-0.47%) |
Feb 05, 2018 | 164.48 | 164.99 | 158.46 | 161.83 | 4,808,430 | -3.23(-1.96%) |
Feb 02, 2018 | 170.07 | 170.43 | 164.88 | 165.06 | 3,541,268 | -5.77(-3.38%) |
Feb 01, 2018 | 172.21 | 173.14 | 170.42 | 170.83 | 2,201,443 | -1.65(-0.95%) |
Jan 31, 2018 | 176.38 | 176.89 | 171.88 | 172.48 | 3,065,553 | -3.94(-2.23%) |
Jan 30, 2018 | 176.20 | 176.20 | 175.10 | 176.42 | 2,452,343 | -2.79(-1.56%) |
Jan 29, 2018 | 181.74 | 181.74 | 178.94 | 179.22 | 2,763,722 | +0.35(+0.20%) |
Jan 26, 2018 | 179.16 | 179.33 | 176.38 | 178.86 | 2,063,763 | -0.18(-0.10%) |
Jan 25, 2018 | 178.91 | 179.60 | 176.19 | 179.04 | 2,094,176 | +0.38(+0.21%) |
Jan 24, 2018 | 180.26 | 181.69 | 177.71 | 178.66 | 2,092,219 | -1.28(-0.71%) |
Jan 23, 2018 | 182.28 | 184.99 | 178.26 | 179.94 | 4,016,678 | -0.09(-0.05%) |
Jan 22, 2018 | 173.19 | 180.30 | 172.93 | 180.03 | 5,506,323 | +6.53(+3.76%) |
Jan 19, 2018 | 173.06 | 174.12 | 171.39 | 173.50 | 4,225,855 | +1.62(+0.94%) |
Jan 18, 2018 | 169.62 | 172.18 | 168.50 | 171.89 | 2,946,319 | +2.79(+1.65%) |
Jan 17, 2018 | 171.71 | 171.71 | 168.72 | 169.09 | 2,320,104 | -1.86(-1.09%) |
Jan 16, 2018 | 169.32 | 172.04 | 168.98 | 170.95 | 2,770,468 | +2.50(+1.48%) |
Jan 12, 2018 | 168.45 | 168.45 | 168.45 | 0 | -1.02(-0.60%) | |
Jan 11, 2018 | 166.96 | 169.70 | 166.31 | 169.48 | 2,105,863 | +3.00(+1.80%) |
Jan 10, 2018 | 166.48 | 2,214,782 | -1.59(-0.94%) | |||
Jan 09, 2018 | 164.09 | 169.65 | 163.65 | 168.07 | 3,896,535 | +4.87(+2.98%) |
Jan 08, 2018 | 165.50 | 165.78 | 161.06 | 163.20 | 2,925,045 | -1.66(-1.00%) |
Jan 05, 2018 | 164.99 | 165.36 | 163.62 | 164.85 | 1,828,488 | +0.68(+0.41%) |
Jan 04, 2018 | 163.81 | 164.56 | 161.56 | 164.18 | 1,821,289 | +1.38(+0.85%) |
Jan 03, 2018 | 164.58 | 165.03 | 161.53 | 162.80 | 2,726,551 | -0.17(-0.11%) |
Jan 02, 2018 | 156.97 | 163.74 | 156.41 | 162.97 | 3,304,200 | +6.45(+4.12%) |
Dec 29, 2017 | 156.52 | 156.52 | 156.52 | 0 | -0.99(-0.63%) | |
Dec 28, 2017 | 157.82 | 158.36 | 156.13 | 157.51 | 2,214,455 | -0.91(-0.57%) |
Dec 27, 2017 | 157.32 | 159.97 | 157.16 | 158.42 | 2,162,169 | +1.08(+0.69%) |
Dec 26, 2017 | 157.43 | 159.21 | 157.16 | 157.34 | 1,702,213 | -0.44(-0.28%) |
Dec 22, 2017 | 160.63 | 160.90 | 156.81 | 157.78 | 2,700,713 | -2.61(-1.63%) |
Dec 21, 2017 | 158.22 | 161.15 | 157.96 | 160.40 | 3,189,634 | +1.84(+1.16%) |
Dec 20, 2017 | 162.57 | 162.97 | 158.31 | 158.56 | 3,375,673 | -3.69(-2.28%) |
Dec 19, 2017 | 163.71 | 165.15 | 162.16 | 162.25 | 2,763,216 | -1.28(-0.78%) |
Dec 18, 2017 | 164.45 | 166.58 | 163.28 | 163.53 | 3,020,701 | -0.74(-0.45%) |
Dec 15, 2017 | 164.99 | 167.06 | 163.24 | 164.27 | 4,396,921 | +0.71(+0.43%) |
Dec 14, 2017 | 162.12 | 167.64 | 161.47 | 163.56 | 3,894,329 | +1.63(+1.00%) |
Dec 13, 2017 | 163.62 | 165.14 | 160.99 | 161.94 | 2,324,846 | -2.52(-1.53%) |
Dec 12, 2017 | 164.45 | 166.43 | 164.25 | 164.45 | 2,073,453 | -0.85(-0.52%) |
Dec 11, 2017 | 161.47 | 166.28 | 159.91 | 165.30 | 3,022,624 | +4.75(+2.96%) |
Dec 08, 2017 | 160.56 | 161.50 | 157.48 | 160.56 | 3,011,893 | +2.80(+1.78%) |
Dec 07, 2017 | 158.89 | 159.79 | 155.88 | 157.75 | 3,035,648 | -3.00(-1.86%) |
Dec 06, 2017 | 158.94 | 161.39 | 156.73 | 160.75 | 3,824,225 | +3.56(+2.26%) |
Dec 05, 2017 | 156.25 | 158.34 | 153.16 | 157.19 | 7,911,162 | -2.51(-1.57%) |
Dec 04, 2017 | 162.95 | 163.19 | 158.89 | 159.70 | 3,572,818 | -2.91(-1.79%) |