Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 164.15 | 165.31 | 160.24 | 160.27 | 1,095,069 | -3.07(-1.88%) |
Feb 27, 2018 | 166.53 | 167.13 | 163.31 | 163.34 | 802,982 | -3.29(-1.97%) |
Feb 26, 2018 | 165.79 | 167.21 | 164.72 | 166.63 | 958,071 | +1.78(+1.08%) |
Feb 23, 2018 | 166.00 | 166.49 | 162.74 | 164.85 | 804,782 | -0.31(-0.19%) |
Feb 22, 2018 | 165.16 | 945,009 | +2.35(+1.45%) | |||
Feb 21, 2018 | 163.19 | 165.88 | 162.78 | 162.81 | 766,075 | -0.28(-0.17%) |
Feb 20, 2018 | 163.44 | 164.85 | 162.03 | 163.09 | 994,528 | -1.44(-0.88%) |
Feb 16, 2018 | 164.54 | 164.54 | 164.54 | 0 | -1.27(-0.76%) | |
Feb 15, 2018 | 166.37 | 167.77 | 164.41 | 165.80 | 1,024,565 | +0.66(+0.40%) |
Feb 14, 2018 | 160.85 | 165.41 | 160.40 | 165.14 | 1,283,193 | +3.65(+2.26%) |
Feb 13, 2018 | 161.49 | 162.39 | 160.69 | 161.49 | 1,199,664 | -1.03(-0.64%) |
Feb 12, 2018 | 160.45 | 164.11 | 159.71 | 162.53 | 1,702,581 | +3.67(+2.31%) |
Feb 09, 2018 | 159.00 | 160.37 | 151.26 | 158.85 | 2,323,364 | +2.14(+1.36%) |
Feb 08, 2018 | 163.90 | 163.90 | 156.71 | 156.72 | 1,693,481 | -7.31(-4.46%) |
Feb 07, 2018 | 166.66 | 167.49 | 163.90 | 164.03 | 1,683,728 | -3.23(-1.93%) |
Feb 06, 2018 | 168.28 | 159.07 | 167.25 | 3,343,236 | +2.33(+1.41%) | |
Feb 05, 2018 | 168.36 | 170.34 | 161.72 | 164.93 | 1,963,357 | -5.66(-3.32%) |
Feb 02, 2018 | 172.80 | 173.09 | 167.45 | 170.58 | 2,237,970 | -2.53(-1.46%) |
Feb 01, 2018 | 175.19 | 177.17 | 172.25 | 173.12 | 3,418,051 | -7.11(-3.95%) |
Jan 31, 2018 | 183.91 | 185.42 | 179.53 | 180.23 | 1,726,281 | -2.89(-1.58%) |
Jan 30, 2018 | 183.46 | 183.91 | 182.20 | 183.12 | 1,109,258 | -1.63(-0.88%) |
Jan 29, 2018 | 187.10 | 188.16 | 184.54 | 184.75 | 646,487 | -2.85(-1.52%) |
Jan 26, 2018 | 185.93 | 187.64 | 185.00 | 187.60 | 1,299,453 | +1.92(+1.04%) |
Jan 25, 2018 | 188.05 | 188.05 | 184.16 | 185.68 | 1,073,578 | -1.18(-0.63%) |
Jan 24, 2018 | 188.10 | 189.20 | 185.82 | 186.86 | 941,465 | -0.45(-0.24%) |
Jan 23, 2018 | 188.30 | 188.50 | 186.59 | 187.31 | 1,051,038 | -0.81(-0.43%) |
Jan 22, 2018 | 187.88 | 188.40 | 185.61 | 188.11 | 934,424 | -0.64(-0.34%) |
Jan 19, 2018 | 188.62 | 189.68 | 187.91 | 188.75 | 1,008,578 | +0.36(+0.19%) |
Jan 18, 2018 | 189.26 | 189.89 | 188.00 | 188.39 | 960,735 | -0.23(-0.12%) |
Jan 17, 2018 | 189.12 | 189.59 | 187.83 | 188.62 | 917,796 | +0.80(+0.42%) |
Jan 16, 2018 | 188.94 | 190.41 | 186.59 | 187.83 | 1,364,453 | -0.12(-0.06%) |
Jan 12, 2018 | 187.94 | 187.94 | 187.94 | 0 | +1.51(+0.81%) | |
Jan 11, 2018 | 185.12 | 186.47 | 184.99 | 186.43 | 1,165,750 | +1.56(+0.84%) |
Jan 10, 2018 | 185.53 | 184.11 | 184.87 | 1,110,531 | -0.64(-0.34%) | |
Jan 09, 2018 | 184.29 | 186.06 | 183.97 | 185.51 | 813,952 | +1.58(+0.86%) |
Jan 08, 2018 | 182.37 | 184.69 | 182.24 | 183.93 | 1,089,322 | +1.56(+0.85%) |
Jan 05, 2018 | 181.65 | 183.28 | 181.38 | 182.37 | 806,391 | +1.23(+0.68%) |
Jan 04, 2018 | 180.24 | 182.58 | 179.91 | 181.13 | 919,812 | +0.82(+0.46%) |
Jan 03, 2018 | 178.67 | 180.39 | 177.79 | 180.31 | 727,016 | +1.46(+0.82%) |
Jan 02, 2018 | 179.05 | 179.48 | 177.52 | 178.85 | 956,009 | +0.27(+0.15%) |
Dec 29, 2017 | 178.58 | 178.58 | 178.58 | 0 | +0.33(+0.19%) | |
Dec 28, 2017 | 178.62 | 178.62 | 177.09 | 178.25 | 631,420 | +0.27(+0.15%) |
Dec 27, 2017 | 178.13 | 178.25 | 177.24 | 177.98 | 398,920 | -0.03(-0.02%) |
Dec 26, 2017 | 178.18 | 178.40 | 177.55 | 178.01 | 497,561 | -0.28(-0.16%) |
Dec 22, 2017 | 179.17 | 179.17 | 177.51 | 178.29 | 686,533 | -0.39(-0.22%) |
Dec 21, 2017 | 178.47 | 178.99 | 176.60 | 178.68 | 879,104 | +0.56(+0.32%) |
Dec 20, 2017 | 178.30 | 178.63 | 177.48 | 178.12 | 832,678 | +0.89(+0.50%) |
Dec 19, 2017 | 178.92 | 178.95 | 176.28 | 177.23 | 1,061,063 | -0.05(-0.03%) |
Dec 18, 2017 | 174.37 | 177.64 | 174.37 | 177.28 | 1,430,732 | +3.46(+1.99%) |
Dec 15, 2017 | 172.74 | 174.78 | 171.64 | 173.82 | 1,182,309 | +2.29(+1.34%) |
Dec 14, 2017 | 174.03 | 175.22 | 171.46 | 171.53 | 842,272 | -2.69(-1.55%) |
Dec 13, 2017 | 171.40 | 174.75 | 171.35 | 174.22 | 1,071,343 | +2.55(+1.49%) |
Dec 12, 2017 | 171.68 | 172.59 | 171.49 | 171.68 | 787,851 | -0.07(-0.04%) |
Dec 11, 2017 | 172.86 | 173.13 | 171.10 | 171.75 | 740,883 | -0.93(-0.54%) |
Dec 08, 2017 | 172.17 | 172.70 | 171.13 | 172.68 | 1,210,118 | +1.48(+0.86%) |
Dec 07, 2017 | 166.38 | 171.25 | 166.32 | 171.20 | 1,232,387 | +4.47(+2.68%) |
Dec 06, 2017 | 166.80 | 167.41 | 164.08 | 166.73 | 1,072,967 | +1.81(+1.10%) |
Dec 05, 2017 | 165.90 | 166.01 | 164.11 | 164.92 | 801,956 | -1.38(-0.83%) |
Dec 04, 2017 | 169.21 | 169.43 | 166.10 | 166.30 | 846,242 | -1.07(-0.64%) |