Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 160.95 | 161.96 | 159.86 | 159.86 | 906,617 | -0.32(-0.20%) |
Feb 27, 2018 | 160.18 | 160.71 | 159.53 | 160.18 | 828,116 | +0.20(+0.12%) |
Feb 26, 2018 | 159.89 | 160.18 | 158.30 | 159.98 | 816,715 | +0.75(+0.47%) |
Feb 23, 2018 | 157.78 | 159.36 | 156.08 | 159.23 | 507,941 | +2.73(+1.74%) |
Feb 22, 2018 | 156.60 | 158.39 | 156.07 | 156.50 | 530,705 | -0.24(-0.16%) |
Feb 21, 2018 | 155.90 | 158.92 | 155.72 | 156.75 | 540,409 | +0.65(+0.41%) |
Feb 20, 2018 | 155.82 | 157.87 | 155.02 | 156.10 | 579,785 | -0.44(-0.28%) |
Feb 16, 2018 | 156.54 | 156.54 | 156.54 | 0 | +0.17(+0.11%) | |
Feb 15, 2018 | 154.77 | 156.51 | 152.93 | 156.37 | 693,051 | +2.42(+1.57%) |
Feb 14, 2018 | 145.09 | 154.07 | 144.78 | 153.96 | 1,337,507 | +7.77(+5.31%) |
Feb 13, 2018 | 146.69 | 146.19 | 294,509 | +1.56(+1.08%) | ||
Feb 12, 2018 | 143.73 | 145.79 | 142.78 | 144.63 | 517,561 | +1.56(+1.09%) |
Feb 09, 2018 | 141.26 | 144.34 | 138.05 | 143.06 | 1,058,329 | +3.19(+2.28%) |
Feb 08, 2018 | 146.49 | 146.87 | 139.80 | 139.87 | 768,364 | -6.82(-4.65%) |
Feb 07, 2018 | 145.86 | 149.37 | 145.65 | 146.69 | 708,410 | +0.23(+0.16%) |
Feb 06, 2018 | 144.64 | 147.35 | 142.30 | 146.45 | 1,128,576 | -2.60(-1.75%) |
Feb 05, 2018 | 152.03 | 153.04 | 147.17 | 149.06 | 508,200 | -2.52(-1.66%) |
Feb 02, 2018 | 153.97 | 154.53 | 151.44 | 151.58 | 476,847 | -3.15(-2.03%) |
Feb 01, 2018 | 157.24 | 157.67 | 153.62 | 154.72 | 647,989 | -3.06(-1.94%) |
Jan 31, 2018 | 155.77 | 159.20 | 155.74 | 157.79 | 1,102,306 | +2.46(+1.59%) |
Jan 30, 2018 | 155.61 | 156.32 | 154.66 | 155.32 | 466,488 | -0.17(-0.11%) |
Jan 29, 2018 | 156.76 | 156.97 | 155.21 | 155.49 | 516,423 | -1.66(-1.06%) |
Jan 26, 2018 | 156.27 | 157.18 | 155.51 | 157.15 | 397,573 | +1.11(+0.71%) |
Jan 25, 2018 | 155.41 | 156.95 | 155.30 | 156.03 | 530,045 | +1.50(+0.97%) |
Jan 24, 2018 | 154.87 | 155.31 | 154.22 | 154.54 | 421,649 | +0.07(+0.05%) |
Jan 23, 2018 | 154.45 | 154.82 | 153.11 | 154.46 | 447,424 | -0.22(-0.15%) |
Jan 22, 2018 | 153.62 | 154.74 | 152.89 | 154.69 | 506,015 | +1.01(+0.66%) |
Jan 19, 2018 | 151.69 | 153.78 | 151.06 | 153.67 | 477,622 | +2.12(+1.40%) |
Jan 18, 2018 | 150.71 | 152.65 | 149.87 | 151.56 | 617,247 | -0.82(-0.53%) |
Jan 17, 2018 | 151.12 | 152.73 | 151.12 | 152.37 | 829,874 | +1.36(+0.90%) |
Jan 16, 2018 | 150.91 | 151.50 | 150.63 | 151.01 | 812,352 | +0.71(+0.47%) |
Jan 12, 2018 | 150.30 | 150.30 | 150.30 | 0 | -1.49(-0.98%) | |
Jan 11, 2018 | 150.15 | 151.97 | 149.73 | 151.79 | 565,704 | +1.61(+1.07%) |
Jan 10, 2018 | 150.79 | 151.09 | 149.67 | 150.18 | 430,321 | -0.83(-0.55%) |
Jan 09, 2018 | 151.75 | 151.95 | 150.95 | 151.01 | 479,549 | -0.64(-0.42%) |
Jan 08, 2018 | 151.16 | 152.29 | 149.71 | 151.65 | 696,321 | +0.24(+0.16%) |
Jan 05, 2018 | 151.11 | 151.53 | 150.50 | 151.41 | 627,523 | +0.44(+0.29%) |
Jan 04, 2018 | 148.64 | 151.08 | 148.39 | 150.97 | 606,683 | +2.58(+1.74%) |
Jan 03, 2018 | 146.32 | 148.62 | 146.32 | 148.39 | 565,636 | +1.47(+1.00%) |
Jan 02, 2018 | 147.31 | 147.56 | 146.07 | 146.92 | 510,146 | +0.96(+0.65%) |
Dec 29, 2017 | 145.97 | 145.97 | 145.97 | 0 | -0.74(-0.50%) | |
Dec 28, 2017 | 146.11 | 146.80 | 145.01 | 146.71 | 470,582 | +0.56(+0.38%) |
Dec 27, 2017 | 146.09 | 146.57 | 145.43 | 146.14 | 407,624 | +0.47(+0.32%) |
Dec 26, 2017 | 146.63 | 147.66 | 145.57 | 145.68 | 536,911 | -1.25(-0.85%) |
Dec 22, 2017 | 151.75 | 153.10 | 143.32 | 146.92 | 2,420,091 | -2.62(-1.75%) |
Dec 21, 2017 | 150.37 | 150.42 | 147.68 | 149.54 | 995,577 | +0.52(+0.35%) |
Dec 20, 2017 | 149.24 | 149.92 | 148.83 | 149.02 | 547,338 | +0.09(+0.06%) |
Dec 19, 2017 | 150.81 | 150.81 | 148.42 | 148.93 | 715,952 | -0.83(-0.56%) |
Dec 18, 2017 | 148.93 | 150.07 | 148.55 | 149.76 | 917,833 | +1.76(+1.19%) |
Dec 15, 2017 | 147.90 | 148.86 | 146.78 | 148.00 | 1,268,591 | +0.77(+0.52%) |
Dec 14, 2017 | 148.02 | 148.10 | 146.97 | 147.23 | 547,275 | -0.10(-0.07%) |
Dec 13, 2017 | 147.62 | 148.80 | 147.09 | 147.33 | 539,639 | +0.09(+0.06%) |
Dec 12, 2017 | 148.29 | 148.36 | 147.31 | 147.24 | 339,301 | -1.07(-0.72%) |
Dec 11, 2017 | 148.92 | 149.71 | 147.95 | 148.31 | 491,456 | -0.80(-0.53%) |
Dec 08, 2017 | 148.50 | 149.13 | 147.85 | 149.10 | 349,207 | +1.11(+0.75%) |
Dec 07, 2017 | 146.16 | 148.80 | 146.12 | 148.00 | 423,142 | +1.41(+0.96%) |
Dec 06, 2017 | 146.95 | 147.62 | 146.25 | 146.59 | 394,133 | +0.21(+0.14%) |
Dec 05, 2017 | 148.82 | 149.43 | 146.22 | 146.39 | 653,520 | -2.28(-1.53%) |
Dec 04, 2017 | 148.38 | 149.57 | 147.57 | 148.66 | 851,093 | +1.13(+0.77%) |