Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 185.79 | 186.27 | 182.76 | 183.13 | 665,403 | -1.92(-1.04%) |
Feb 27, 2018 | 186.50 | 187.95 | 185.06 | 185.06 | 918,548 | -3.19(-1.69%) |
Feb 26, 2018 | 187.55 | 188.39 | 185.92 | 188.24 | 1,250,615 | +3.77(+2.04%) |
Feb 23, 2018 | 181.78 | 184.73 | 181.51 | 184.47 | 791,366 | +3.31(+1.83%) |
Feb 22, 2018 | 180.44 | 181.16 | 849,799 | -1.05(-0.58%) | ||
Feb 21, 2018 | 184.40 | 185.56 | 182.08 | 182.22 | 750,449 | -1.04(-0.57%) |
Feb 20, 2018 | 179.95 | 185.01 | 179.93 | 183.25 | 815,156 | +3.08(+1.71%) |
Feb 16, 2018 | 180.17 | 180.17 | 180.17 | 0 | -2.50(-1.37%) | |
Feb 15, 2018 | 181.09 | 182.96 | 179.30 | 182.67 | 1,201,290 | +3.34(+1.86%) |
Feb 14, 2018 | 172.19 | 180.03 | 172.04 | 179.34 | 992,864 | +5.72(+3.29%) |
Feb 13, 2018 | 173.66 | 174.33 | 172.30 | 173.62 | 528,076 | -1.03(-0.59%) |
Feb 12, 2018 | 171.83 | 175.63 | 171.59 | 174.65 | 1,668,019 | +2.50(+1.45%) |
Feb 09, 2018 | 170.65 | 173.31 | 164.85 | 172.15 | 2,209,506 | +3.53(+2.10%) |
Feb 08, 2018 | 175.16 | 175.62 | 167.87 | 168.62 | 1,885,312 | -6.79(-3.87%) |
Feb 07, 2018 | 179.11 | 179.58 | 175.27 | 175.41 | 1,360,823 | -6.52(-3.59%) |
Feb 06, 2018 | 182.11 | 174.18 | 181.93 | 3,073,939 | +3.39(+1.90%) | |
Feb 05, 2018 | 181.21 | 184.09 | 176.29 | 178.54 | 973,680 | -3.82(-2.10%) |
Feb 02, 2018 | 186.84 | 186.98 | 182.27 | 182.37 | 978,738 | -6.42(-3.40%) |
Feb 01, 2018 | 189.40 | 190.64 | 187.84 | 188.78 | 791,128 | -1.44(-0.76%) |
Jan 31, 2018 | 189.69 | 190.88 | 189.33 | 190.23 | 748,818 | +2.56(+1.36%) |
Jan 30, 2018 | 190.13 | 190.17 | 187.48 | 187.67 | 794,756 | -3.55(-1.86%) |
Jan 29, 2018 | 191.52 | 191.76 | 189.26 | 191.22 | 1,135,753 | -2.33(-1.21%) |
Jan 26, 2018 | 191.24 | 193.71 | 191.11 | 193.56 | 1,140,768 | +5.32(+2.83%) |
Jan 25, 2018 | 194.15 | 195.47 | 188.06 | 188.23 | 1,472,560 | -1.33(-0.70%) |
Jan 24, 2018 | 190.74 | 191.21 | 187.90 | 189.56 | 715,338 | -2.98(-1.55%) |
Jan 23, 2018 | 191.60 | 193.00 | 191.25 | 192.54 | 597,285 | -0.10(-0.05%) |
Jan 22, 2018 | 191.67 | 192.65 | 190.55 | 192.65 | 1,069,424 | +0.02(+0.01%) |
Jan 19, 2018 | 192.35 | 193.11 | 190.44 | 192.63 | 1,198,267 | +2.02(+1.06%) |
Jan 18, 2018 | 189.50 | 192.68 | 189.15 | 190.60 | 3,860,850 | +3.92(+2.10%) |
Jan 17, 2018 | 182.76 | 188.58 | 182.54 | 186.69 | 2,830,897 | +12.00(+6.87%) |
Jan 16, 2018 | 175.93 | 176.52 | 173.64 | 174.69 | 1,620,439 | +5.16(+3.05%) |
Jan 12, 2018 | 169.52 | 169.52 | 169.52 | 0 | +2.17(+1.30%) | |
Jan 11, 2018 | 168.78 | 168.93 | 166.88 | 167.35 | 887,593 | -2.02(-1.19%) |
Jan 10, 2018 | 169.37 | 713,987 | -2.00(-1.17%) | |||
Jan 09, 2018 | 172.52 | 172.62 | 169.87 | 171.37 | 911,577 | -0.93(-0.54%) |
Jan 08, 2018 | 171.70 | 172.89 | 171.34 | 172.30 | 815,040 | +0.90(+0.53%) |
Jan 05, 2018 | 169.50 | 171.94 | 169.41 | 171.40 | 550,608 | +1.99(+1.17%) |
Jan 04, 2018 | 169.17 | 170.37 | 168.15 | 169.41 | 977,164 | +1.56(+0.93%) |
Jan 03, 2018 | 166.58 | 168.31 | 166.53 | 167.85 | 1,125,446 | +1.27(+0.76%) |
Jan 02, 2018 | 163.22 | 166.68 | 163.07 | 166.58 | 873,387 | +3.66(+2.25%) |
Dec 29, 2017 | 162.92 | 162.92 | 162.92 | 0 | -0.36(-0.22%) | |
Dec 28, 2017 | 163.19 | 163.75 | 162.77 | 163.27 | 429,047 | +0.15(+0.09%) |
Dec 27, 2017 | 162.34 | 163.73 | 162.07 | 163.12 | 357,159 | +0.89(+0.55%) |
Dec 26, 2017 | 162.76 | 162.80 | 160.63 | 162.23 | 300,198 | -2.00(-1.22%) |
Dec 22, 2017 | 163.33 | 164.39 | 162.81 | 164.23 | 305,167 | +0.64(+0.39%) |
Dec 21, 2017 | 164.71 | 164.93 | 163.13 | 163.59 | 419,776 | -0.59(-0.36%) |
Dec 20, 2017 | 165.95 | 166.35 | 163.61 | 164.18 | 563,786 | -1.74(-1.05%) |
Dec 19, 2017 | 165.09 | 166.36 | 164.59 | 165.93 | 756,179 | +0.62(+0.37%) |
Dec 18, 2017 | 164.46 | 165.94 | 163.99 | 165.31 | 1,271,781 | +2.41(+1.48%) |
Dec 15, 2017 | 161.15 | 163.22 | 160.13 | 162.90 | 3,327,180 | +1.77(+1.10%) |
Dec 14, 2017 | 162.52 | 163.43 | 160.84 | 161.13 | 998,120 | -1.36(-0.84%) |
Dec 13, 2017 | 162.48 | 163.59 | 161.57 | 162.49 | 884,399 | +1.12(+0.70%) |
Dec 12, 2017 | 162.43 | 162.69 | 161.03 | 161.36 | 1,205,182 | -2.78(-1.70%) |
Dec 11, 2017 | 161.71 | 164.41 | 161.46 | 164.15 | 1,677,280 | +2.95(+1.83%) |
Dec 08, 2017 | 162.93 | 163.59 | 161.00 | 161.19 | 519,595 | -0.18(-0.11%) |
Dec 07, 2017 | 159.74 | 161.99 | 159.74 | 161.37 | 1,055,972 | +1.41(+0.88%) |
Dec 06, 2017 | 158.66 | 160.60 | 157.84 | 159.96 | 927,656 | +0.16(+0.10%) |
Dec 05, 2017 | 158.91 | 162.13 | 158.12 | 159.81 | 787,128 | +1.10(+0.69%) |
Dec 04, 2017 | 164.29 | 157.79 | 158.71 | 1,542,937 | -2.91(-1.80%) |