Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 182.35 | 183.26 | 180.60 | 180.61 | 38,175 | -0.75(-0.41%) |
Feb 27, 2018 | 183.18 | 183.83 | 181.36 | 181.36 | 38,586 | -1.49(-0.81%) |
Feb 26, 2018 | 181.25 | 182.87 | 181.25 | 182.85 | 33,269 | +2.62(+1.45%) |
Feb 23, 2018 | 178.24 | 180.23 | 177.89 | 180.23 | 17,832 | +3.28(+1.85%) |
Feb 22, 2018 | 176.39 | 176.95 | 22,703 | +0.02(+0.01%) | ||
Feb 21, 2018 | 178.31 | 180.00 | 176.88 | 176.93 | 189,364 | -0.69(-0.39%) |
Feb 20, 2018 | 176.01 | 178.58 | 175.80 | 177.62 | 164,513 | +0.61(+0.35%) |
Feb 16, 2018 | 177.00 | 177.00 | 177.00 | 0 | -0.25(-0.14%) | |
Feb 15, 2018 | 175.90 | 177.26 | 174.40 | 177.26 | 43,517 | +3.02(+1.73%) |
Feb 14, 2018 | 169.94 | 174.53 | 169.94 | 174.24 | 59,648 | +3.55(+2.08%) |
Feb 13, 2018 | 169.03 | 171.04 | 169.03 | 170.69 | 31,827 | +0.76(+0.45%) |
Feb 12, 2018 | 168.49 | 170.69 | 167.26 | 169.93 | 36,254 | +3.30(+1.98%) |
Feb 09, 2018 | 166.09 | 167.93 | 160.39 | 166.63 | 66,070 | +2.95(+1.80%) |
Feb 08, 2018 | 171.61 | 171.61 | 163.68 | 163.68 | 55,523 | -7.17(-4.20%) |
Feb 07, 2018 | 172.43 | 174.08 | 170.85 | 170.85 | 58,009 | -1.79(-1.04%) |
Feb 06, 2018 | 165.63 | 172.96 | 164.53 | 172.64 | 103,992 | +1.82(+1.06%) |
Feb 05, 2018 | 173.07 | 176.10 | 167.89 | 170.82 | 79,897 | -4.38(-2.50%) |
Feb 02, 2018 | 177.96 | 178.12 | 175.12 | 175.20 | 51,466 | -3.93(-2.19%) |
Feb 01, 2018 | 178.84 | 180.74 | 178.37 | 179.12 | 34,165 | -0.50(-0.28%) |
Jan 31, 2018 | 179.84 | 180.28 | 178.87 | 179.62 | 77,511 | +1.01(+0.57%) |
Jan 30, 2018 | 178.60 | 179.05 | 178.02 | 178.61 | 31,419 | -1.52(-0.84%) |
Jan 29, 2018 | 180.82 | 181.10 | 179.68 | 180.13 | 32,652 | -0.85(-0.47%) |
Jan 26, 2018 | 179.45 | 180.97 | 179.18 | 180.97 | 26,138 | +2.76(+1.55%) |
Jan 25, 2018 | 179.34 | 179.35 | 177.62 | 178.21 | 23,572 | +0.02(+0.01%) |
Jan 24, 2018 | 179.92 | 180.20 | 177.33 | 178.19 | 37,362 | -1.33(-0.74%) |
Jan 23, 2018 | 178.42 | 179.58 | 178.42 | 179.52 | 25,014 | +1.84(+1.03%) |
Jan 22, 2018 | 175.94 | 177.69 | 175.85 | 177.69 | 29,402 | +1.72(+0.98%) |
Jan 19, 2018 | 176.12 | 176.22 | 175.33 | 175.96 | 31,117 | +0.29(+0.17%) |
Jan 18, 2018 | 175.27 | 176.07 | 175.02 | 175.67 | 24,520 | +0.36(+0.20%) |
Jan 17, 2018 | 174.10 | 175.54 | 173.58 | 175.31 | 39,282 | +2.09(+1.21%) |
Jan 16, 2018 | 175.04 | 175.70 | 172.62 | 173.22 | 34,142 | -0.51(-0.30%) |
Jan 12, 2018 | 173.74 | 173.74 | 173.74 | 0 | +1.13(+0.65%) | |
Jan 11, 2018 | 171.78 | 172.60 | 171.46 | 172.61 | 13,825 | +1.31(+0.77%) |
Jan 10, 2018 | 171.34 | 171.30 | 16,416 | -0.50(-0.29%) | ||
Jan 09, 2018 | 172.59 | 172.61 | 171.40 | 171.79 | 22,753 | -0.42(-0.24%) |
Jan 08, 2018 | 171.04 | 172.35 | 171.04 | 172.21 | 46,515 | +1.11(+0.65%) |
Jan 05, 2018 | 170.12 | 171.19 | 169.92 | 171.11 | 70,725 | +1.82(+1.08%) |
Jan 04, 2018 | 169.06 | 169.77 | 168.88 | 169.28 | 28,295 | +0.86(+0.51%) |
Jan 03, 2018 | 166.81 | 168.50 | 166.65 | 168.43 | 85,775 | +2.04(+1.23%) |
Jan 02, 2018 | 164.95 | 166.48 | 164.82 | 166.39 | 81,851 | +2.25(+1.37%) |
Dec 29, 2017 | 164.14 | 164.14 | 164.14 | 0 | -0.97(-0.59%) | |
Dec 28, 2017 | 165.25 | 165.26 | 164.83 | 165.11 | 11,285 | +0.28(+0.17%) |
Dec 27, 2017 | 164.38 | 165.03 | 164.38 | 164.83 | 10,755 | +0.33(+0.20%) |
Dec 26, 2017 | 164.43 | 164.62 | 163.84 | 164.50 | 19,990 | -0.77(-0.46%) |
Dec 22, 2017 | 165.32 | 165.35 | 165.01 | 165.27 | 16,806 | -0.31(-0.19%) |
Dec 21, 2017 | 166.30 | 166.55 | 165.51 | 165.58 | 15,465 | -0.51(-0.30%) |
Dec 20, 2017 | 167.09 | 167.17 | 165.59 | 166.08 | 36,739 | -0.21(-0.13%) |
Dec 19, 2017 | 166.85 | 167.10 | 165.82 | 166.30 | 21,500 | -0.87(-0.52%) |
Dec 18, 2017 | 166.62 | 167.22 | 166.53 | 167.17 | 152,311 | +1.69(+1.02%) |
Dec 15, 2017 | 164.43 | 165.84 | 164.04 | 165.48 | 30,915 | +1.54(+0.94%) |
Dec 14, 2017 | 164.04 | 164.77 | 163.88 | 163.93 | 18,782 | +0.13(+0.08%) |
Dec 13, 2017 | 164.21 | 164.47 | 163.68 | 163.81 | 18,928 | +0.21(+0.13%) |
Dec 12, 2017 | 163.92 | 164.41 | 163.44 | 163.59 | 16,413 | -0.47(-0.28%) |
Dec 11, 2017 | 163.11 | 164.09 | 162.91 | 164.06 | 17,974 | +1.11(+0.68%) |
Dec 08, 2017 | 163.55 | 163.97 | 162.85 | 162.95 | 14,271 | +0.57(+0.35%) |
Dec 07, 2017 | 161.42 | 162.56 | 161.28 | 162.38 | 16,727 | +1.25(+0.78%) |
Dec 06, 2017 | 159.49 | 161.56 | 159.49 | 161.13 | 17,331 | +0.86(+0.54%) |
Dec 05, 2017 | 159.51 | 161.90 | 158.92 | 160.27 | 60,112 | +0.40(+0.25%) |
Dec 04, 2017 | 163.78 | 164.13 | 159.57 | 159.86 | 526,653 | -3.14(-1.92%) |