Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 152.74 | 153.97 | 151.03 | 151.00 | 5,448,457 | -1.66(-1.09%) |
Feb 27, 2018 | 155.16 | 156.20 | 152.46 | 152.66 | 6,104,616 | -2.23(-1.44%) |
Feb 26, 2018 | 154.03 | 156.42 | 153.68 | 154.89 | 6,016,325 | +1.50(+0.98%) |
Feb 23, 2018 | 150.89 | 153.48 | 150.22 | 153.38 | 5,066,870 | +3.47(+2.31%) |
Feb 22, 2018 | 149.56 | 149.92 | 4,634,044 | +0.02(+0.01%) | ||
Feb 21, 2018 | 150.52 | 152.34 | 149.88 | 149.90 | 4,931,408 | -0.45(-0.30%) |
Feb 20, 2018 | 150.28 | 151.44 | 149.66 | 150.35 | 4,800,591 | -0.47(-0.31%) |
Feb 16, 2018 | 150.82 | 150.82 | 150.82 | 0 | -0.04(-0.03%) | |
Feb 15, 2018 | 152.01 | 147.82 | 150.86 | 5,424,247 | +3.35(+2.27%) | |
Feb 14, 2018 | 143.04 | 148.16 | 143.02 | 147.51 | 7,251,777 | +4.03(+2.81%) |
Feb 13, 2018 | 144.10 | 143.48 | 4,698,171 | +0.87(+0.61%) | ||
Feb 12, 2018 | 142.15 | 144.08 | 141.09 | 142.61 | 5,299,620 | +1.15(+0.81%) |
Feb 09, 2018 | 142.01 | 143.09 | 137.24 | 141.46 | 7,472,472 | +0.28(+0.20%) |
Feb 08, 2018 | 145.10 | 147.14 | 141.09 | 141.18 | 7,197,165 | -3.55(-2.45%) |
Feb 07, 2018 | 143.74 | 147.60 | 143.53 | 144.73 | 6,997,354 | +0.67(+0.46%) |
Feb 06, 2018 | 145.15 | 147.02 | 140.30 | 144.06 | 9,226,629 | -0.86(-0.60%) |
Feb 05, 2018 | 152.35 | 153.81 | 142.41 | 144.93 | 8,350,943 | -7.58(-4.97%) |
Feb 02, 2018 | 149.62 | 157.07 | 149.25 | 152.51 | 8,620,376 | +1.18(+0.78%) |
Feb 01, 2018 | 150.87 | 152.36 | 148.69 | 151.33 | 4,997,532 | -0.40(-0.26%) |
Jan 31, 2018 | 156.29 | 156.80 | 150.59 | 151.73 | 5,735,264 | -4.26(-2.73%) |
Jan 30, 2018 | 159.99 | 160.22 | 155.40 | 155.98 | 4,893,078 | -5.49(-3.40%) |
Jan 29, 2018 | 160.01 | 164.11 | 159.60 | 161.47 | 5,588,845 | +1.62(+1.02%) |
Jan 26, 2018 | 155.81 | 160.49 | 155.76 | 159.85 | 4,807,063 | +4.84(+3.12%) |
Jan 25, 2018 | 156.09 | 156.42 | 154.05 | 155.01 | 3,029,974 | -0.45(-0.29%) |
Jan 24, 2018 | 157.19 | 157.35 | 154.55 | 155.46 | 3,935,737 | -1.11(-0.71%) |
Jan 23, 2018 | 157.40 | 159.03 | 156.25 | 156.57 | 4,275,341 | -0.28(-0.18%) |
Jan 22, 2018 | 154.73 | 157.04 | 154.48 | 156.85 | 4,389,512 | +2.49(+1.61%) |
Jan 19, 2018 | 153.61 | 154.72 | 152.99 | 154.36 | 4,478,516 | +1.38(+0.90%) |
Jan 18, 2018 | 152.87 | 153.27 | 151.28 | 152.98 | 3,782,616 | -0.34(-0.22%) |
Jan 17, 2018 | 153.07 | 154.38 | 151.60 | 153.33 | 4,927,155 | +2.01(+1.33%) |
Jan 16, 2018 | 151.38 | 152.50 | 150.19 | 151.31 | 4,137,443 | +0.41(+0.27%) |
Jan 12, 2018 | 150.90 | 150.90 | 150.90 | 0 | +2.51(+1.69%) | |
Jan 11, 2018 | 149.13 | 149.13 | 147.69 | 148.39 | 2,576,591 | -0.73(-0.49%) |
Jan 10, 2018 | 149.13 | 3,117,730 | -0.42(-0.28%) | |||
Jan 09, 2018 | 147.23 | 150.49 | 146.89 | 149.55 | 3,717,331 | +2.27(+1.54%) |
Jan 08, 2018 | 147.19 | 147.81 | 145.51 | 147.28 | 2,889,138 | -0.04(-0.03%) |
Jan 05, 2018 | 147.48 | 147.51 | 146.00 | 147.32 | 2,711,626 | +0.87(+0.60%) |
Jan 04, 2018 | 147.31 | 147.50 | 145.77 | 146.45 | 2,478,243 | -0.62(-0.42%) |
Jan 03, 2018 | 144.27 | 147.97 | 143.34 | 147.07 | 3,781,545 | +2.72(+1.89%) |
Jan 02, 2018 | 143.00 | 145.01 | 142.24 | 144.35 | 2,821,690 | +2.53(+1.78%) |
Dec 29, 2017 | 141.82 | 141.82 | 141.82 | 0 | -1.10(-0.77%) | |
Dec 28, 2017 | 144.16 | 144.35 | 142.76 | 142.92 | 2,007,957 | -0.78(-0.54%) |
Dec 27, 2017 | 143.89 | 144.57 | 143.60 | 143.70 | 1,721,493 | +0.10(+0.07%) |
Dec 26, 2017 | 144.28 | 143.12 | 143.60 | 1,642,175 | -0.27(-0.19%) | |
Dec 22, 2017 | 144.04 | 144.75 | 143.34 | 143.87 | 1,812,160 | -0.21(-0.15%) |
Dec 21, 2017 | 144.81 | 145.35 | 143.91 | 144.09 | 2,582,855 | -0.35(-0.24%) |
Dec 20, 2017 | 144.84 | 146.12 | 144.38 | 144.44 | 3,980,335 | +0.20(+0.14%) |
Dec 19, 2017 | 143.63 | 144.57 | 143.05 | 144.24 | 3,262,717 | +0.60(+0.41%) |
Dec 18, 2017 | 145.05 | 145.68 | 143.56 | 143.65 | 3,433,351 | -0.73(-0.51%) |
Dec 15, 2017 | 143.85 | 144.68 | 142.01 | 144.38 | 7,108,064 | +1.73(+1.21%) |
Dec 14, 2017 | 144.71 | 145.14 | 142.35 | 142.65 | 3,310,530 | -2.01(-1.39%) |
Dec 13, 2017 | 144.24 | 145.34 | 143.51 | 144.66 | 3,768,056 | +0.91(+0.64%) |
Dec 12, 2017 | 144.21 | 144.34 | 142.01 | 143.74 | 2,689,620 | -0.47(-0.32%) |
Dec 11, 2017 | 143.60 | 144.91 | 142.72 | 144.21 | 2,297,335 | +1.16(+0.81%) |
Dec 08, 2017 | 142.25 | 143.51 | 141.44 | 143.05 | 4,090,954 | +1.18(+0.83%) |
Dec 07, 2017 | 143.27 | 144.30 | 141.44 | 141.87 | 3,803,811 | -1.84(-1.28%) |
Dec 06, 2017 | 146.34 | 145.71 | 142.45 | 143.71 | 3,077,962 | -2.00(-1.37%) |
Dec 05, 2017 | 147.39 | 145.11 | 145.71 | 4,401,381 | -0.02(-0.01%) | |
Dec 04, 2017 | 145.54 | 146.70 | 145.29 | 145.72 | 5,416,343 | +1.22(+0.84%) |