Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 183.32 | 185.15 | 181.17 | 181.25 | 1,331,092 | -1.27(-0.69%) |
Feb 27, 2018 | 182.65 | 184.72 | 182.09 | 182.51 | 1,352,920 | -0.15(-0.08%) |
Feb 26, 2018 | 181.87 | 182.70 | 180.92 | 182.66 | 1,375,674 | +1.54(+0.85%) |
Feb 23, 2018 | 177.88 | 181.35 | 177.51 | 181.12 | 1,179,768 | +4.08(+2.31%) |
Feb 22, 2018 | 177.04 | 1,091,543 | +0.25(+0.14%) | |||
Feb 21, 2018 | 176.81 | 180.22 | 176.74 | 176.79 | 1,269,891 | -0.30(-0.17%) |
Feb 20, 2018 | 177.59 | 179.52 | 176.39 | 177.09 | 995,475 | -1.30(-0.73%) |
Feb 16, 2018 | 178.39 | 178.39 | 178.39 | 0 | +0.34(+0.19%) | |
Feb 15, 2018 | 176.52 | 178.35 | 174.08 | 178.05 | 1,623,910 | +2.72(+1.55%) |
Feb 14, 2018 | 170.77 | 175.66 | 169.91 | 175.33 | 1,663,245 | +3.85(+2.25%) |
Feb 13, 2018 | 169.08 | 171.92 | 169.08 | 171.47 | 1,589,370 | +1.49(+0.88%) |
Feb 12, 2018 | 169.64 | 172.83 | 167.89 | 169.98 | 1,829,190 | +2.69(+1.61%) |
Feb 09, 2018 | 164.93 | 168.57 | 160.27 | 167.29 | 2,532,705 | +3.95(+2.42%) |
Feb 08, 2018 | 172.28 | 174.52 | 163.19 | 163.34 | 2,812,866 | -8.84(-5.13%) |
Feb 07, 2018 | 169.44 | 174.00 | 164.95 | 172.18 | 2,552,910 | +2.57(+1.52%) |
Feb 06, 2018 | 156.40 | 170.59 | 156.39 | 169.60 | 5,923,350 | +7.42(+4.57%) |
Feb 05, 2018 | 166.85 | 168.15 | 158.96 | 162.19 | 1,681,120 | -4.94(-2.96%) |
Feb 02, 2018 | 171.10 | 171.40 | 167.11 | 167.13 | 1,187,155 | -4.40(-2.57%) |
Feb 01, 2018 | 170.02 | 172.45 | 169.64 | 171.53 | 1,169,436 | +0.85(+0.50%) |
Jan 31, 2018 | 170.43 | 171.95 | 170.31 | 170.68 | 1,319,654 | +0.72(+0.42%) |
Jan 30, 2018 | 170.39 | 172.08 | 169.64 | 169.96 | 1,294,104 | -0.66(-0.39%) |
Jan 29, 2018 | 173.22 | 174.68 | 170.52 | 170.62 | 1,130,666 | -2.60(-1.50%) |
Jan 26, 2018 | 172.29 | 173.61 | 171.15 | 173.22 | 1,157,830 | +1.80(+1.05%) |
Jan 25, 2018 | 173.06 | 174.14 | 171.15 | 171.42 | 794,286 | -1.15(-0.67%) |
Jan 24, 2018 | 172.62 | 173.88 | 171.47 | 172.57 | 771,889 | +0.17(+0.10%) |
Jan 23, 2018 | 171.75 | 173.10 | 170.75 | 172.40 | 823,561 | +0.73(+0.43%) |
Jan 22, 2018 | 170.85 | 171.69 | 169.44 | 171.67 | 926,699 | +0.95(+0.56%) |
Jan 19, 2018 | 169.55 | 171.71 | 167.97 | 170.72 | 1,154,775 | +2.36(+1.40%) |
Jan 18, 2018 | 166.30 | 169.33 | 166.30 | 168.36 | 1,177,356 | +1.74(+1.05%) |
Jan 17, 2018 | 166.61 | 167.11 | 164.88 | 166.62 | 1,108,208 | +0.91(+0.55%) |
Jan 16, 2018 | 167.86 | 168.34 | 165.01 | 165.71 | 892,492 | -1.71(-1.02%) |
Jan 12, 2018 | 167.42 | 167.42 | 167.42 | 0 | +1.17(+0.70%) | |
Jan 11, 2018 | 165.83 | 166.34 | 164.44 | 166.25 | 757,742 | +0.74(+0.45%) |
Jan 10, 2018 | 167.16 | 167.16 | 164.94 | 165.51 | 992,929 | -1.54(-0.92%) |
Jan 09, 2018 | 167.13 | 168.23 | 166.37 | 167.04 | 961,584 | +0.06(+0.03%) |
Jan 08, 2018 | 165.42 | 167.23 | 165.06 | 166.99 | 1,006,154 | +1.40(+0.84%) |
Jan 05, 2018 | 163.59 | 165.68 | 163.59 | 165.59 | 730,907 | +2.19(+1.34%) |
Jan 04, 2018 | 161.44 | 164.00 | 161.43 | 163.40 | 771,839 | +2.41(+1.50%) |
Jan 03, 2018 | 158.58 | 161.34 | 158.29 | 160.99 | 857,753 | +2.54(+1.61%) |
Jan 02, 2018 | 159.97 | 160.50 | 158.32 | 158.45 | 999,330 | -1.21(-0.76%) |
Dec 29, 2017 | 159.65 | 159.65 | 159.65 | 0 | -0.42(-0.26%) | |
Dec 28, 2017 | 159.74 | 160.15 | 158.90 | 160.08 | 419,013 | +0.42(+0.27%) |
Dec 27, 2017 | 158.29 | 160.12 | 158.11 | 159.65 | 704,659 | +1.87(+1.18%) |
Dec 26, 2017 | 158.61 | 159.05 | 157.08 | 157.79 | 587,474 | -0.39(-0.24%) |
Dec 22, 2017 | 159.52 | 159.88 | 157.99 | 158.17 | 928,121 | -0.90(-0.56%) |
Dec 21, 2017 | 160.62 | 161.40 | 158.88 | 159.07 | 744,393 | -1.16(-0.72%) |
Dec 20, 2017 | 161.24 | 162.40 | 159.69 | 160.23 | 1,476,132 | -1.88(-1.16%) |
Dec 19, 2017 | 161.56 | 162.30 | 160.73 | 162.10 | 1,079,611 | +1.03(+0.64%) |
Dec 18, 2017 | 159.74 | 161.53 | 159.43 | 161.08 | 1,346,146 | +1.75(+1.10%) |
Dec 15, 2017 | 159.18 | 160.15 | 158.77 | 159.32 | 1,818,468 | +1.38(+0.87%) |
Dec 14, 2017 | 159.28 | 160.22 | 157.82 | 157.95 | 1,327,090 | -1.34(-0.84%) |
Dec 13, 2017 | 162.61 | 163.25 | 159.22 | 159.28 | 2,193,039 | -3.36(-2.06%) |
Dec 12, 2017 | 162.64 | 164.05 | 161.59 | 162.64 | 1,414,655 | +0.82(+0.51%) |
Dec 11, 2017 | 161.43 | 162.39 | 160.81 | 161.82 | 1,232,519 | +0.46(+0.29%) |
Dec 08, 2017 | 160.24 | 161.36 | 159.65 | 161.36 | 989,687 | +1.58(+0.99%) |
Dec 07, 2017 | 158.54 | 160.15 | 158.11 | 159.78 | 577,974 | +0.86(+0.54%) |
Dec 06, 2017 | 158.37 | 159.65 | 158.12 | 158.92 | 707,085 | +0.69(+0.43%) |
Dec 05, 2017 | 158.37 | 161.25 | 157.86 | 158.23 | 1,119,425 | +0.41(+0.26%) |
Dec 04, 2017 | 157.75 | 157.75 | 152.91 | 157.82 | 1,287,983 | +1.22(+0.78%) |