Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 163.79 | 164.49 | 159.41 | 159.47 | 1,736,668 | -3.34(-2.05%) |
Feb 27, 2018 | 164.73 | 165.49 | 162.72 | 162.81 | 1,821,082 | -2.22(-1.34%) |
Feb 26, 2018 | 164.14 | 165.21 | 162.41 | 165.02 | 2,396,888 | +0.85(+0.52%) |
Feb 23, 2018 | 160.47 | 164.67 | 157.55 | 164.17 | 3,337,694 | -0.31(-0.19%) |
Feb 22, 2018 | 166.19 | 169.45 | 163.98 | 164.48 | 2,162,542 | -1.17(-0.70%) |
Feb 21, 2018 | 166.77 | 168.45 | 165.55 | 165.65 | 1,527,742 | -0.24(-0.14%) |
Feb 20, 2018 | 163.43 | 166.82 | 163.00 | 165.88 | 1,903,988 | +1.80(+1.10%) |
Feb 16, 2018 | 164.09 | 164.09 | 164.09 | 0 | +2.27(+1.41%) | |
Feb 15, 2018 | 157.44 | 161.82 | 156.15 | 161.81 | 1,206,901 | +5.17(+3.30%) |
Feb 14, 2018 | 151.82 | 156.79 | 151.13 | 156.64 | 1,292,640 | +4.34(+2.85%) |
Feb 13, 2018 | 149.98 | 153.11 | 148.16 | 152.30 | 1,309,903 | -0.02(-0.01%) |
Feb 12, 2018 | 152.16 | 153.66 | 150.53 | 152.32 | 1,553,558 | +2.22(+1.48%) |
Feb 09, 2018 | 145.96 | 151.37 | 143.77 | 150.10 | 2,276,493 | +4.12(+2.82%) |
Feb 08, 2018 | 154.14 | 154.14 | 145.90 | 145.99 | 1,686,832 | -8.16(-5.29%) |
Feb 07, 2018 | 152.68 | 157.99 | 152.09 | 154.15 | 1,751,077 | +0.40(+0.26%) |
Feb 06, 2018 | 148.34 | 153.78 | 145.85 | 153.75 | 2,115,156 | -0.03(-0.02%) |
Feb 05, 2018 | 155.46 | 156.68 | 152.27 | 153.78 | 1,740,111 | -2.41(-1.54%) |
Feb 02, 2018 | 157.21 | 159.04 | 156.17 | 156.18 | 1,478,340 | -2.13(-1.35%) |
Feb 01, 2018 | 160.14 | 160.99 | 157.62 | 158.31 | 1,501,448 | -2.15(-1.34%) |
Jan 31, 2018 | 161.13 | 161.49 | 159.58 | 160.47 | 1,374,898 | -0.57(-0.36%) |
Jan 30, 2018 | 162.19 | 162.28 | 160.90 | 161.04 | 1,244,331 | -0.68(-0.42%) |
Jan 29, 2018 | 162.43 | 162.88 | 160.81 | 161.72 | 983,322 | -1.18(-0.72%) |
Jan 26, 2018 | 161.08 | 163.04 | 160.74 | 162.89 | 786,488 | +2.50(+1.56%) |
Jan 25, 2018 | 160.59 | 161.31 | 158.92 | 160.39 | 774,268 | +0.26(+0.16%) |
Jan 24, 2018 | 161.17 | 162.07 | 159.50 | 160.13 | 900,929 | -0.87(-0.54%) |
Jan 23, 2018 | 161.52 | 162.27 | 160.32 | 161.00 | 1,107,807 | -0.20(-0.12%) |
Jan 22, 2018 | 161.32 | 159.74 | 161.20 | 1,090,908 | +0.89(+0.55%) | |
Jan 19, 2018 | 157.64 | 160.39 | 157.33 | 160.31 | 1,627,470 | +3.19(+2.03%) |
Jan 18, 2018 | 157.66 | 156.37 | 157.12 | 1,011,859 | +0.11(+0.07%) | |
Jan 17, 2018 | 156.62 | 157.22 | 155.72 | 157.01 | 945,092 | +1.91(+1.23%) |
Jan 16, 2018 | 157.69 | 159.08 | 154.66 | 155.10 | 1,444,914 | -2.12(-1.35%) |
Jan 12, 2018 | 157.22 | 157.22 | 157.22 | 0 | +1.44(+0.93%) | |
Jan 11, 2018 | 156.28 | 157.00 | 155.06 | 155.78 | 851,644 | -0.49(-0.31%) |
Jan 10, 2018 | 155.35 | 156.27 | 1,146,132 | -1.28(-0.81%) | ||
Jan 09, 2018 | 156.87 | 157.77 | 155.56 | 157.55 | 1,149,218 | +0.98(+0.63%) |
Jan 08, 2018 | 156.39 | 156.87 | 155.74 | 156.57 | 1,243,856 | +0.10(+0.06%) |
Jan 05, 2018 | 155.22 | 156.89 | 154.94 | 156.47 | 1,124,404 | +2.00(+1.30%) |
Jan 04, 2018 | 152.04 | 156.19 | 152.04 | 154.47 | 1,777,756 | +2.72(+1.79%) |
Jan 03, 2018 | 150.86 | 151.91 | 150.40 | 151.75 | 1,479,818 | +0.42(+0.28%) |
Jan 02, 2018 | 150.85 | 151.46 | 149.70 | 151.33 | 1,506,254 | +0.90(+0.60%) |
Dec 29, 2017 | 150.44 | 150.44 | 150.44 | 0 | -0.76(-0.50%) | |
Dec 28, 2017 | 152.06 | 152.06 | 150.69 | 151.20 | 667,400 | -0.14(-0.09%) |
Dec 27, 2017 | 151.57 | 152.01 | 151.07 | 151.34 | 574,611 | -0.19(-0.13%) |
Dec 26, 2017 | 150.08 | 151.81 | 150.08 | 151.53 | 648,752 | +0.41(+0.27%) |
Dec 22, 2017 | 150.87 | 151.29 | 150.33 | 151.12 | 713,084 | -0.11(-0.08%) |
Dec 21, 2017 | 151.97 | 152.41 | 150.66 | 151.24 | 1,585,747 | -0.70(-0.46%) |
Dec 20, 2017 | 152.84 | 152.99 | 150.75 | 151.93 | 1,461,855 | -0.51(-0.33%) |
Dec 19, 2017 | 153.37 | 153.79 | 151.31 | 152.44 | 1,825,143 | -1.19(-0.78%) |
Dec 18, 2017 | 152.55 | 153.85 | 152.36 | 153.63 | 1,450,816 | +1.41(+0.93%) |
Dec 15, 2017 | 149.68 | 152.33 | 148.78 | 152.22 | 2,499,224 | +3.30(+2.22%) |
Dec 14, 2017 | 149.53 | 150.15 | 148.37 | 148.92 | 1,095,351 | -0.28(-0.19%) |
Dec 13, 2017 | 149.07 | 150.42 | 148.75 | 149.20 | 1,495,601 | +0.60(+0.40%) |
Dec 12, 2017 | 148.10 | 149.13 | 147.42 | 148.59 | 1,070,947 | +0.16(+0.11%) |
Dec 11, 2017 | 147.87 | 148.57 | 146.77 | 148.43 | 1,446,119 | +0.43(+0.29%) |
Dec 08, 2017 | 148.79 | 149.11 | 146.97 | 148.00 | 1,717,828 | -0.31(-0.21%) |
Dec 07, 2017 | 148.46 | 148.73 | 147.11 | 148.32 | 1,685,369 | -0.60(-0.40%) |
Dec 06, 2017 | 147.27 | 148.98 | 146.41 | 148.92 | 988,406 | +1.64(+1.11%) |
Dec 05, 2017 | 147.50 | 149.04 | 147.01 | 147.28 | 1,008,132 | -0.07(-0.05%) |
Dec 04, 2017 | 149.41 | 149.58 | 147.03 | 147.35 | 1,773,972 | -1.81(-1.21%) |