Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 173.58 | 174.56 | 171.59 | 171.59 | 141,582 | -0.57(-0.33%) |
Feb 27, 2018 | 174.15 | 174.29 | 172.08 | 172.16 | 112,362 | -1.47(-0.85%) |
Feb 26, 2018 | 172.67 | 173.76 | 172.34 | 173.63 | 127,866 | +1.59(+0.93%) |
Feb 23, 2018 | 169.23 | 172.10 | 169.23 | 172.04 | 88,426 | +3.41(+2.02%) |
Feb 22, 2018 | 168.30 | 168.63 | 182,590 | -0.53(-0.31%) | ||
Feb 21, 2018 | 170.93 | 172.18 | 169.16 | 169.16 | 150,237 | -1.17(-0.69%) |
Feb 20, 2018 | 169.13 | 171.40 | 168.17 | 170.33 | 282,554 | +0.91(+0.54%) |
Feb 16, 2018 | 169.42 | 169.42 | 169.42 | 0 | -0.32(-0.19%) | |
Feb 15, 2018 | 165.84 | 169.74 | 165.84 | 169.74 | 151,709 | +4.12(+2.49%) |
Feb 14, 2018 | 161.28 | 165.75 | 161.28 | 165.62 | 185,332 | +3.01(+1.85%) |
Feb 13, 2018 | 161.23 | 162.98 | 160.33 | 162.61 | 160,216 | +1.00(+0.62%) |
Feb 12, 2018 | 160.76 | 162.67 | 159.72 | 161.61 | 150,975 | +2.47(+1.55%) |
Feb 09, 2018 | 157.20 | 160.50 | 152.90 | 159.14 | 404,051 | +3.17(+2.03%) |
Feb 08, 2018 | 163.82 | 163.82 | 155.85 | 155.97 | 170,043 | -7.43(-4.55%) |
Feb 07, 2018 | 163.75 | 166.06 | 162.85 | 163.40 | 120,363 | -0.30(-0.18%) |
Feb 06, 2018 | 157.92 | 164.06 | 156.58 | 163.70 | 276,260 | +0.32(+0.20%) |
Feb 05, 2018 | 164.39 | 168.07 | 161.55 | 163.38 | 227,491 | -2.88(-1.73%) |
Feb 02, 2018 | 169.39 | 169.39 | 166.05 | 166.26 | 291,388 | -3.36(-1.98%) |
Feb 01, 2018 | 169.50 | 171.17 | 169.09 | 169.62 | 63,190 | -0.54(-0.32%) |
Jan 31, 2018 | 169.23 | 170.64 | 169.07 | 170.16 | 219,795 | +2.76(+1.65%) |
Jan 30, 2018 | 167.99 | 168.56 | 167.57 | 167.40 | 118,158 | -1.63(-0.96%) |
Jan 29, 2018 | 170.96 | 171.19 | 168.81 | 169.03 | 97,075 | -2.01(-1.18%) |
Jan 26, 2018 | 169.21 | 171.05 | 169.20 | 171.04 | 112,172 | +2.86(+1.70%) |
Jan 25, 2018 | 169.23 | 169.43 | 167.73 | 168.18 | 73,244 | +0.07(+0.04%) |
Jan 24, 2018 | 169.90 | 169.90 | 167.85 | 168.11 | 155,166 | -0.97(-0.57%) |
Jan 23, 2018 | 169.07 | 169.34 | 168.50 | 169.08 | 92,586 | +0.71(+0.42%) |
Jan 22, 2018 | 167.15 | 168.37 | 166.29 | 168.37 | 75,686 | +1.38(+0.83%) |
Jan 19, 2018 | 166.43 | 167.07 | 165.88 | 166.99 | 54,439 | +1.13(+0.68%) |
Jan 18, 2018 | 165.07 | 166.27 | 165.07 | 165.86 | 94,547 | +0.43(+0.26%) |
Jan 17, 2018 | 164.00 | 165.55 | 163.69 | 165.43 | 68,019 | +2.28(+1.40%) |
Jan 16, 2018 | 166.41 | 166.79 | 162.60 | 163.15 | 213,498 | -2.11(-1.28%) |
Jan 12, 2018 | 165.26 | 165.26 | 165.26 | 0 | +1.74(+1.06%) | |
Jan 11, 2018 | 162.45 | 163.52 | 162.00 | 163.52 | 69,874 | +1.59(+0.98%) |
Jan 10, 2018 | 161.95 | 161.93 | 131,708 | +0.00(+0.00%) | ||
Jan 09, 2018 | 162.71 | 162.71 | 161.00 | 161.93 | 77,362 | -0.02(-0.01%) |
Jan 08, 2018 | 161.10 | 162.03 | 160.16 | 161.95 | 94,723 | +0.90(+0.56%) |
Jan 05, 2018 | 159.91 | 161.12 | 159.91 | 161.05 | 86,646 | +1.63(+1.02%) |
Jan 04, 2018 | 158.94 | 160.05 | 158.87 | 159.42 | 183,393 | +1.23(+0.78%) |
Jan 03, 2018 | 156.91 | 158.37 | 156.37 | 158.19 | 81,781 | +1.89(+1.21%) |
Jan 02, 2018 | 155.43 | 156.29 | 154.57 | 156.29 | 173,131 | +1.73(+1.12%) |
Dec 29, 2017 | 154.56 | 154.56 | 154.56 | 0 | -0.53(-0.34%) | |
Dec 28, 2017 | 155.02 | 155.09 | 154.46 | 155.09 | 60,102 | +0.36(+0.23%) |
Dec 27, 2017 | 154.38 | 155.14 | 154.33 | 154.73 | 33,373 | +0.23(+0.15%) |
Dec 26, 2017 | 154.62 | 154.63 | 153.91 | 154.50 | 35,568 | -0.45(-0.29%) |
Dec 22, 2017 | 155.82 | 155.82 | 154.66 | 154.95 | 119,706 | -0.68(-0.44%) |
Dec 21, 2017 | 156.35 | 156.52 | 155.46 | 155.63 | 61,176 | -0.13(-0.09%) |
Dec 20, 2017 | 156.90 | 156.90 | 155.07 | 155.76 | 43,427 | -0.65(-0.41%) |
Dec 19, 2017 | 157.43 | 157.43 | 156.00 | 156.41 | 83,194 | -0.99(-0.63%) |
Dec 18, 2017 | 158.66 | 158.66 | 157.20 | 157.40 | 139,168 | -0.09(-0.06%) |
Dec 15, 2017 | 155.53 | 157.68 | 154.94 | 157.49 | 183,107 | +1.97(+1.27%) |
Dec 14, 2017 | 156.15 | 156.64 | 155.46 | 155.52 | 143,624 | +0.03(+0.02%) |
Dec 13, 2017 | 155.69 | 156.30 | 155.19 | 155.49 | 143,678 | +0.41(+0.26%) |
Dec 12, 2017 | 155.64 | 156.14 | 154.61 | 155.08 | 83,293 | -0.44(-0.28%) |
Dec 11, 2017 | 154.51 | 155.58 | 154.28 | 155.52 | 73,154 | +1.35(+0.88%) |
Dec 08, 2017 | 154.79 | 155.34 | 153.80 | 154.17 | 126,191 | +0.70(+0.46%) |
Dec 07, 2017 | 152.13 | 153.96 | 151.99 | 153.47 | 305,871 | +1.26(+0.83%) |
Dec 06, 2017 | 150.00 | 152.35 | 149.59 | 152.21 | 196,817 | +1.94(+1.29%) |
Dec 05, 2017 | 149.87 | 151.99 | 148.79 | 150.27 | 357,821 | +0.39(+0.26%) |
Dec 04, 2017 | 155.58 | 155.89 | 149.83 | 149.88 | 455,342 | -5.25(-3.38%) |