Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 158.47 | 160.40 | 156.63 | 156.63 | 7,466,552 | -2.33(-1.47%) |
Feb 27, 2018 | 162.31 | 162.63 | 158.94 | 158.96 | 5,374,210 | -2.99(-1.85%) |
Feb 26, 2018 | 162.56 | 163.10 | 161.44 | 161.95 | 5,403,350 | +0.09(+0.06%) |
Feb 23, 2018 | 160.01 | 161.91 | 159.51 | 161.86 | 5,021,703 | +2.47(+1.55%) |
Feb 22, 2018 | 160.03 | 159.38 | 6,578,845 | +2.07(+1.32%) | ||
Feb 21, 2018 | 160.88 | 161.30 | 157.14 | 157.31 | 8,754,223 | -3.14(-1.96%) |
Feb 20, 2018 | 163.19 | 164.51 | 160.10 | 160.45 | 10,378,029 | -0.22(-0.14%) |
Feb 16, 2018 | 160.67 | 160.67 | 160.67 | 0 | +1.46(+0.92%) | |
Feb 15, 2018 | 160.86 | 158.16 | 159.21 | 5,948,214 | +0.50(+0.31%) | |
Feb 14, 2018 | 156.30 | 159.03 | 155.59 | 158.71 | 7,869,052 | +0.83(+0.53%) |
Feb 13, 2018 | 157.46 | 158.11 | 155.45 | 157.88 | 4,970,228 | -0.29(-0.18%) |
Feb 12, 2018 | 160.31 | 160.71 | 157.61 | 158.17 | 7,891,361 | -0.05(-0.03%) |
Feb 09, 2018 | 157.47 | 159.84 | 151.06 | 158.22 | 10,541,998 | +2.49(+1.60%) |
Feb 08, 2018 | 164.26 | 164.26 | 155.48 | 155.73 | 8,413,078 | -8.65(-5.26%) |
Feb 07, 2018 | 163.90 | 167.16 | 163.03 | 164.38 | 6,999,497 | +0.22(+0.13%) |
Feb 06, 2018 | 153.50 | 164.96 | 150.75 | 164.17 | 13,592,671 | +4.20(+2.63%) |
Feb 05, 2018 | 163.34 | 166.97 | 155.01 | 159.97 | 12,240,656 | -6.72(-4.03%) |
Feb 02, 2018 | 171.22 | 171.27 | 166.23 | 166.69 | 7,190,283 | -5.10(-2.97%) |
Feb 01, 2018 | 171.30 | 173.80 | 170.65 | 171.78 | 4,133,971 | -0.86(-0.50%) |
Jan 31, 2018 | 174.64 | 176.24 | 172.07 | 172.64 | 5,277,110 | -0.78(-0.45%) |
Jan 30, 2018 | 173.13 | 174.58 | 164.62 | 173.43 | 6,958,119 | -2.67(-1.52%) |
Jan 29, 2018 | 178.08 | 178.41 | 175.92 | 176.10 | 4,201,463 | -1.99(-1.12%) |
Jan 26, 2018 | 176.68 | 178.15 | 175.69 | 178.08 | 4,396,417 | +1.60(+0.91%) |
Jan 25, 2018 | 177.71 | 177.74 | 175.17 | 176.48 | 4,116,511 | -0.73(-0.41%) |
Jan 24, 2018 | 176.34 | 177.97 | 175.82 | 177.22 | 4,775,466 | +1.13(+0.64%) |
Jan 23, 2018 | 176.07 | 177.33 | 175.44 | 176.08 | 4,213,167 | +0.38(+0.22%) |
Jan 22, 2018 | 173.24 | 175.71 | 173.17 | 175.70 | 5,648,643 | +2.69(+1.55%) |
Jan 19, 2018 | 171.71 | 173.01 | 171.12 | 173.01 | 6,760,525 | +2.58(+1.51%) |
Jan 18, 2018 | 171.68 | 171.87 | 169.86 | 170.43 | 5,204,986 | -1.28(-0.75%) |
Jan 17, 2018 | 169.72 | 171.72 | 169.15 | 171.72 | 4,649,593 | +3.02(+1.79%) |
Jan 16, 2018 | 170.03 | 170.71 | 168.17 | 168.70 | 6,623,223 | -0.09(-0.06%) |
Jan 12, 2018 | 168.79 | 168.79 | 168.79 | 0 | +1.50(+0.89%) | |
Jan 11, 2018 | 164.72 | 167.34 | 164.48 | 167.30 | 4,533,755 | +2.47(+1.50%) |
Jan 10, 2018 | 165.65 | 166.04 | 164.69 | 164.82 | 3,630,098 | -1.12(-0.67%) |
Jan 09, 2018 | 165.60 | 166.26 | 164.69 | 165.94 | 3,504,807 | +0.91(+0.55%) |
Jan 08, 2018 | 164.75 | 166.47 | 164.65 | 165.03 | 4,079,678 | -0.40(-0.24%) |
Jan 05, 2018 | 164.07 | 165.46 | 163.71 | 165.42 | 4,916,296 | +1.71(+1.04%) |
Jan 04, 2018 | 163.16 | 164.02 | 161.96 | 163.71 | 4,709,812 | +1.29(+0.79%) |
Jan 03, 2018 | 161.56 | 162.73 | 161.40 | 162.43 | 5,271,544 | +0.84(+0.52%) |
Jan 02, 2018 | 163.46 | 163.69 | 161.57 | 161.58 | 5,450,874 | -1.29(-0.79%) |
Dec 29, 2017 | 162.87 | 162.87 | 162.87 | 0 | -0.21(-0.13%) | |
Dec 28, 2017 | 164.06 | 164.12 | 162.97 | 163.09 | 3,695,398 | -0.35(-0.22%) |
Dec 27, 2017 | 163.79 | 164.56 | 163.28 | 163.44 | 6,880,003 | -0.15(-0.09%) |
Dec 26, 2017 | 162.01 | 163.64 | 161.85 | 163.59 | 3,455,088 | +1.92(+1.19%) |
Dec 22, 2017 | 161.95 | 161.95 | 160.93 | 161.67 | 3,789,577 | +0.04(+0.03%) |
Dec 21, 2017 | 161.46 | 162.28 | 161.08 | 161.63 | 6,818,031 | +0.66(+0.41%) |
Dec 20, 2017 | 160.70 | 161.47 | 159.87 | 160.96 | 6,263,615 | +1.14(+0.72%) |
Dec 19, 2017 | 159.19 | 160.46 | 158.64 | 159.82 | 5,232,686 | +1.07(+0.68%) |
Dec 18, 2017 | 157.69 | 159.30 | 157.69 | 158.75 | 5,832,049 | +1.85(+1.18%) |
Dec 15, 2017 | 157.25 | 157.42 | 156.51 | 156.90 | 9,544,651 | +0.39(+0.25%) |
Dec 14, 2017 | 157.77 | 158.11 | 156.45 | 156.51 | 4,122,520 | -0.77(-0.49%) |
Dec 13, 2017 | 156.41 | 157.84 | 156.40 | 157.29 | 6,024,046 | +1.06(+0.68%) |
Dec 12, 2017 | 156.23 | 157.44 | 156.11 | 156.23 | 6,138,044 | -0.39(-0.25%) |
Dec 11, 2017 | 156.28 | 157.23 | 155.65 | 156.62 | 7,026,367 | -1.00(-0.63%) |
Dec 08, 2017 | 156.83 | 158.03 | 156.54 | 157.61 | 5,925,557 | +1.21(+0.77%) |
Dec 07, 2017 | 154.73 | 156.90 | 154.49 | 156.40 | 6,387,275 | +1.03(+0.66%) |
Dec 06, 2017 | 154.90 | 156.53 | 153.55 | 155.37 | 8,017,819 | -1.76(-1.12%) |
Dec 05, 2017 | 157.02 | 158.90 | 156.62 | 157.13 | 7,385,613 | -1.76(-1.11%) |
Dec 04, 2017 | 157.42 | 160.10 | 157.42 | 158.89 | 7,205,638 | +3.85(+2.48%) |