Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 140.29 | 140.29 | 137.03 | 137.14 | 1,292,671 | -2.12(-1.52%) |
Feb 27, 2018 | 140.35 | 142.09 | 139.25 | 139.26 | 1,117,719 | -1.16(-0.83%) |
Feb 26, 2018 | 138.57 | 140.79 | 138.57 | 140.42 | 1,017,042 | +1.78(+1.28%) |
Feb 23, 2018 | 138.47 | 138.73 | 136.81 | 138.65 | 1,041,682 | +1.02(+0.74%) |
Feb 22, 2018 | 137.22 | 137.62 | 755,811 | -0.51(-0.37%) | ||
Feb 21, 2018 | 136.91 | 140.19 | 136.91 | 138.13 | 1,328,995 | +0.97(+0.71%) |
Feb 20, 2018 | 136.90 | 138.03 | 136.53 | 137.16 | 1,066,888 | -0.48(-0.35%) |
Feb 16, 2018 | 137.64 | 137.64 | 137.64 | 0 | -0.31(-0.22%) | |
Feb 15, 2018 | 138.51 | 138.61 | 137.05 | 137.95 | 1,105,082 | +0.74(+0.54%) |
Feb 14, 2018 | 134.66 | 137.47 | 134.32 | 137.21 | 1,322,998 | +1.90(+1.40%) |
Feb 13, 2018 | 135.54 | 136.05 | 134.51 | 135.31 | 1,068,591 | -0.84(-0.61%) |
Feb 12, 2018 | 133.64 | 137.18 | 133.27 | 136.15 | 1,456,154 | +3.28(+2.47%) |
Feb 09, 2018 | 133.06 | 133.92 | 128.68 | 132.87 | 2,362,416 | +1.18(+0.90%) |
Feb 08, 2018 | 137.41 | 137.64 | 131.55 | 131.69 | 2,164,955 | -5.93(-4.31%) |
Feb 07, 2018 | 139.27 | 139.46 | 137.54 | 137.61 | 1,511,870 | -1.62(-1.16%) |
Feb 06, 2018 | 133.99 | 139.55 | 132.45 | 139.23 | 2,203,505 | +1.19(+0.86%) |
Feb 05, 2018 | 140.78 | 141.69 | 135.79 | 138.04 | 2,387,640 | -3.10(-2.20%) |
Feb 02, 2018 | 143.14 | 143.14 | 140.55 | 141.15 | 1,519,804 | -2.52(-1.76%) |
Feb 01, 2018 | 142.16 | 144.52 | 141.39 | 143.67 | 1,490,065 | +0.47(+0.32%) |
Jan 31, 2018 | 144.22 | 144.72 | 142.75 | 143.20 | 1,708,508 | -0.11(-0.08%) |
Jan 30, 2018 | 144.46 | 145.00 | 143.18 | 143.32 | 1,252,976 | -1.84(-1.27%) |
Jan 29, 2018 | 145.86 | 146.24 | 144.44 | 145.16 | 1,392,019 | -1.05(-0.72%) |
Jan 26, 2018 | 146.14 | 147.28 | 145.82 | 146.21 | 2,036,070 | +0.48(+0.33%) |
Jan 25, 2018 | 147.20 | 147.34 | 144.10 | 145.73 | 2,353,921 | -1.23(-0.84%) |
Jan 24, 2018 | 150.35 | 151.53 | 146.88 | 146.96 | 2,551,069 | -2.84(-1.90%) |
Jan 23, 2018 | 151.70 | 151.83 | 149.16 | 149.80 | 1,667,895 | -1.15(-0.76%) |
Jan 22, 2018 | 151.66 | 152.16 | 149.29 | 150.96 | 1,021,598 | -0.59(-0.39%) |
Jan 19, 2018 | 151.28 | 151.85 | 150.78 | 151.54 | 1,271,590 | +1.00(+0.66%) |
Jan 18, 2018 | 150.14 | 151.38 | 149.88 | 150.54 | 964,122 | +0.85(+0.57%) |
Jan 17, 2018 | 148.17 | 150.00 | 147.95 | 149.69 | 1,019,749 | +2.37(+1.61%) |
Jan 16, 2018 | 150.24 | 150.24 | 146.87 | 147.32 | 986,654 | -2.08(-1.39%) |
Jan 12, 2018 | 149.40 | 149.40 | 149.40 | 0 | +0.77(+0.52%) | |
Jan 11, 2018 | 147.93 | 148.68 | 147.35 | 148.63 | 542,243 | +1.28(+0.87%) |
Jan 10, 2018 | 147.35 | 896,694 | -2.21(-1.48%) | |||
Jan 09, 2018 | 149.24 | 150.65 | 149.09 | 149.56 | 779,935 | +0.82(+0.55%) |
Jan 08, 2018 | 146.81 | 148.93 | 146.67 | 148.74 | 939,183 | +1.79(+1.22%) |
Jan 05, 2018 | 146.75 | 147.34 | 145.73 | 146.95 | 1,783,518 | +0.68(+0.47%) |
Jan 04, 2018 | 145.97 | 147.47 | 145.91 | 146.27 | 975,798 | +0.57(+0.39%) |
Jan 03, 2018 | 144.73 | 145.82 | 143.89 | 145.70 | 973,907 | +0.53(+0.37%) |
Jan 02, 2018 | 146.90 | 147.05 | 144.78 | 145.17 | 1,016,020 | -1.02(-0.70%) |
Dec 29, 2017 | 146.19 | 146.19 | 146.19 | 0 | -0.29(-0.20%) | |
Dec 28, 2017 | 146.05 | 146.51 | 145.15 | 146.48 | 620,674 | +1.16(+0.80%) |
Dec 27, 2017 | 144.77 | 145.76 | 144.73 | 145.31 | 420,358 | +0.75(+0.52%) |
Dec 26, 2017 | 144.74 | 145.07 | 144.18 | 144.56 | 607,938 | +0.30(+0.21%) |
Dec 22, 2017 | 145.94 | 146.18 | 144.06 | 144.26 | 581,694 | -1.38(-0.95%) |
Dec 21, 2017 | 146.01 | 146.01 | 144.93 | 145.64 | 544,443 | +0.04(+0.03%) |
Dec 20, 2017 | 145.97 | 146.09 | 145.29 | 145.60 | 1,001,315 | +0.31(+0.21%) |
Dec 19, 2017 | 144.56 | 145.63 | 143.85 | 145.29 | 1,163,518 | +0.90(+0.62%) |
Dec 18, 2017 | 143.65 | 144.80 | 142.67 | 144.39 | 1,306,138 | +1.64(+1.15%) |
Dec 15, 2017 | 142.98 | 143.88 | 142.59 | 142.76 | 1,470,960 | +0.66(+0.47%) |
Dec 14, 2017 | 143.44 | 143.76 | 142.05 | 142.09 | 767,580 | -0.96(-0.67%) |
Dec 13, 2017 | 142.96 | 144.08 | 142.77 | 143.05 | 1,145,436 | +0.09(+0.06%) |
Dec 12, 2017 | 142.96 | 144.74 | 142.84 | 142.96 | 978,066 | -0.82(-0.57%) |
Dec 11, 2017 | 144.57 | 144.69 | 143.68 | 143.78 | 971,988 | -0.66(-0.45%) |
Dec 08, 2017 | 145.82 | 145.82 | 143.51 | 144.44 | 1,270,812 | -0.60(-0.42%) |
Dec 07, 2017 | 144.94 | 146.16 | 144.64 | 145.04 | 1,081,430 | -0.09(-0.07%) |
Dec 06, 2017 | 145.32 | 145.60 | 144.29 | 145.13 | 678,195 | +0.11(+0.08%) |
Dec 05, 2017 | 146.10 | 146.87 | 144.92 | 145.02 | 1,337,384 | -1.27(-0.87%) |
Dec 04, 2017 | 146.28 | 147.23 | 145.76 | 146.29 | 1,505,270 | +0.93(+0.64%) |