Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 166.54 | 166.72 | 163.55 | 163.55 | 50,389 | -2.84(-1.71%) |
Feb 27, 2018 | 168.00 | 168.39 | 166.39 | 166.39 | 39,769 | -1.47(-0.88%) |
Feb 26, 2018 | 166.24 | 168.10 | 166.24 | 167.86 | 50,562 | +1.97(+1.19%) |
Feb 23, 2018 | 164.26 | 165.95 | 163.67 | 165.89 | 39,635 | +2.46(+1.51%) |
Feb 22, 2018 | 163.07 | 163.43 | 43,388 | -0.38(-0.23%) | ||
Feb 21, 2018 | 164.58 | 166.62 | 163.76 | 163.81 | 69,744 | -0.64(-0.39%) |
Feb 20, 2018 | 165.17 | 166.04 | 164.14 | 164.45 | 74,184 | -1.86(-1.12%) |
Feb 16, 2018 | 166.31 | 166.31 | 166.31 | 0 | +1.19(+0.72%) | |
Feb 15, 2018 | 164.41 | 165.12 | 163.82 | 165.12 | 69,146 | +1.75(+1.07%) |
Feb 14, 2018 | 160.24 | 163.63 | 160.07 | 163.37 | 82,465 | +2.17(+1.35%) |
Feb 13, 2018 | 160.56 | 161.63 | 159.64 | 161.20 | 83,472 | -0.05(-0.03%) |
Feb 12, 2018 | 160.61 | 162.41 | 159.31 | 161.25 | 210,864 | +1.74(+1.09%) |
Feb 09, 2018 | 158.82 | 160.95 | 154.87 | 159.51 | 164,483 | +2.19(+1.39%) |
Feb 08, 2018 | 163.29 | 163.44 | 157.25 | 157.32 | 132,364 | -5.86(-3.59%) |
Feb 07, 2018 | 162.87 | 165.25 | 162.83 | 163.18 | 104,045 | -0.18(-0.11%) |
Feb 06, 2018 | 158.38 | 164.02 | 157.42 | 163.36 | 194,557 | -0.39(-0.24%) |
Feb 05, 2018 | 168.31 | 168.99 | 161.08 | 163.75 | 222,548 | -5.41(-3.20%) |
Feb 02, 2018 | 169.85 | 171.39 | 169.11 | 169.16 | 161,122 | -2.24(-1.31%) |
Feb 01, 2018 | 170.43 | 172.15 | 170.30 | 171.40 | 328,174 | +0.36(+0.21%) |
Jan 31, 2018 | 174.42 | 174.45 | 170.59 | 171.04 | 514,837 | -2.48(-1.43%) |
Jan 30, 2018 | 174.35 | 174.48 | 173.56 | 173.52 | 79,946 | -3.69(-2.08%) |
Jan 29, 2018 | 177.17 | 178.09 | 177.17 | 177.20 | 102,121 | -0.40(-0.22%) |
Jan 26, 2018 | 174.78 | 177.62 | 174.78 | 177.60 | 67,380 | +3.48(+2.00%) |
Jan 25, 2018 | 173.46 | 174.12 | 172.88 | 174.12 | 68,248 | +1.58(+0.91%) |
Jan 24, 2018 | 172.82 | 173.14 | 171.93 | 172.54 | 63,770 | +0.50(+0.29%) |
Jan 23, 2018 | 172.48 | 172.96 | 172.00 | 172.04 | 61,485 | -0.70(-0.41%) |
Jan 22, 2018 | 171.36 | 172.74 | 171.08 | 172.74 | 95,989 | +1.64(+0.96%) |
Jan 19, 2018 | 170.84 | 171.15 | 170.33 | 171.10 | 51,457 | +0.58(+0.34%) |
Jan 18, 2018 | 170.26 | 170.57 | 169.57 | 170.52 | 37,834 | +0.17(+0.10%) |
Jan 17, 2018 | 169.60 | 170.64 | 169.15 | 170.35 | 71,152 | +1.63(+0.97%) |
Jan 16, 2018 | 168.63 | 170.20 | 168.50 | 168.72 | 212,553 | +0.57(+0.34%) |
Jan 12, 2018 | 168.15 | 168.15 | 168.15 | 0 | +1.14(+0.68%) | |
Jan 11, 2018 | 166.54 | 167.02 | 166.15 | 167.00 | 77,595 | +0.76(+0.45%) |
Jan 10, 2018 | 166.16 | 166.29 | 165.07 | 166.25 | 26,951 | -0.28(-0.17%) |
Jan 09, 2018 | 165.03 | 166.92 | 165.03 | 166.52 | 68,272 | +1.91(+1.16%) |
Jan 08, 2018 | 165.09 | 165.22 | 163.84 | 164.62 | 70,287 | -0.80(-0.48%) |
Jan 05, 2018 | 164.59 | 165.50 | 164.36 | 165.42 | 42,075 | +1.33(+0.81%) |
Jan 04, 2018 | 164.66 | 164.66 | 163.74 | 164.09 | 60,125 | +0.18(+0.11%) |
Jan 03, 2018 | 162.46 | 164.02 | 161.90 | 163.92 | 56,835 | +1.59(+0.98%) |
Jan 02, 2018 | 160.30 | 162.41 | 160.30 | 162.32 | 168,020 | +1.81(+1.13%) |
Dec 29, 2017 | 160.51 | 160.51 | 160.51 | 0 | -1.10(-0.68%) | |
Dec 28, 2017 | 161.66 | 161.66 | 161.16 | 161.60 | 18,020 | +0.21(+0.13%) |
Dec 27, 2017 | 161.22 | 161.68 | 161.21 | 161.39 | 46,587 | +0.44(+0.28%) |
Dec 26, 2017 | 160.93 | 161.16 | 160.88 | 160.95 | 54,520 | +0.07(+0.05%) |
Dec 22, 2017 | 161.06 | 161.36 | 160.59 | 160.88 | 43,874 | -0.47(-0.29%) |
Dec 21, 2017 | 161.94 | 162.25 | 161.26 | 161.35 | 72,297 | -0.33(-0.21%) |
Dec 20, 2017 | 162.12 | 162.57 | 161.61 | 161.68 | 32,548 | -0.41(-0.25%) |
Dec 19, 2017 | 162.51 | 162.60 | 162.03 | 162.08 | 51,173 | -0.23(-0.14%) |
Dec 18, 2017 | 162.52 | 163.04 | 162.18 | 162.31 | 75,899 | +0.11(+0.07%) |
Dec 15, 2017 | 161.32 | 162.25 | 161.31 | 162.20 | 196,386 | +1.75(+1.09%) |
Dec 14, 2017 | 162.54 | 162.63 | 160.43 | 160.45 | 107,237 | -1.81(-1.11%) |
Dec 13, 2017 | 161.58 | 162.75 | 161.58 | 162.26 | 164,574 | +0.60(+0.37%) |
Dec 12, 2017 | 161.43 | 161.89 | 161.28 | 161.66 | 214,715 | +0.58(+0.36%) |
Dec 11, 2017 | 160.63 | 161.29 | 160.51 | 161.08 | 472,681 | +0.52(+0.33%) |
Dec 08, 2017 | 159.16 | 160.56 | 159.16 | 160.56 | 32,626 | +1.81(+1.14%) |
Dec 07, 2017 | 158.59 | 159.00 | 158.13 | 158.75 | 31,184 | +0.21(+0.13%) |
Dec 06, 2017 | 158.91 | 159.18 | 157.87 | 158.54 | 36,950 | -0.18(-0.12%) |
Dec 05, 2017 | 159.03 | 159.95 | 158.72 | 158.72 | 130,729 | -0.39(-0.24%) |
Dec 04, 2017 | 162.18 | 162.18 | 159.11 | 159.11 | 57,130 | -2.14(-1.33%) |