Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 157.91 | 160.36 | 155.65 | 155.65 | 910,725 | -1.93(-1.22%) |
Feb 27, 2018 | 160.43 | 161.83 | 157.58 | 157.58 | 618,515 | -2.57(-1.60%) |
Feb 26, 2018 | 159.46 | 160.38 | 158.18 | 160.15 | 805,312 | +1.48(+0.94%) |
Feb 23, 2018 | 156.00 | 158.80 | 155.77 | 158.66 | 639,908 | +3.29(+2.12%) |
Feb 22, 2018 | 154.79 | 155.38 | 765,743 | -2.72(-1.72%) | ||
Feb 21, 2018 | 156.63 | 161.23 | 156.53 | 158.10 | 1,007,774 | +1.79(+1.14%) |
Feb 20, 2018 | 156.28 | 158.13 | 156.01 | 156.31 | 849,186 | -0.82(-0.52%) |
Feb 16, 2018 | 157.13 | 157.13 | 157.13 | 0 | +0.44(+0.28%) | |
Feb 15, 2018 | 157.85 | 158.22 | 155.60 | 156.69 | 808,912 | -0.72(-0.46%) |
Feb 14, 2018 | 151.81 | 157.67 | 151.62 | 157.41 | 930,784 | +4.78(+3.13%) |
Feb 13, 2018 | 150.32 | 153.56 | 150.21 | 152.63 | 807,524 | +1.15(+0.76%) |
Feb 12, 2018 | 150.39 | 153.63 | 148.57 | 151.48 | 955,205 | +1.75(+1.17%) |
Feb 09, 2018 | 148.12 | 150.85 | 145.13 | 149.73 | 992,163 | +3.50(+2.39%) |
Feb 08, 2018 | 151.85 | 151.89 | 146.13 | 146.23 | 1,333,182 | -5.43(-3.58%) |
Feb 07, 2018 | 150.73 | 153.61 | 150.48 | 151.66 | 625,101 | -0.07(-0.05%) |
Feb 06, 2018 | 154.44 | 147.43 | 151.73 | 1,695,069 | +2.35(+1.58%) | |
Feb 05, 2018 | 153.68 | 154.58 | 146.84 | 149.38 | 816,059 | -5.75(-3.71%) |
Feb 02, 2018 | 157.42 | 158.94 | 154.72 | 155.13 | 693,102 | -2.99(-1.89%) |
Feb 01, 2018 | 155.92 | 158.17 | 154.47 | 158.12 | 697,116 | +1.70(+1.08%) |
Jan 31, 2018 | 156.23 | 157.98 | 155.65 | 156.42 | 771,569 | +0.17(+0.11%) |
Jan 30, 2018 | 154.60 | 156.77 | 154.27 | 156.25 | 749,656 | +0.64(+0.41%) |
Jan 29, 2018 | 155.58 | 157.37 | 155.43 | 155.61 | 778,964 | +0.34(+0.22%) |
Jan 26, 2018 | 154.39 | 155.33 | 153.38 | 155.27 | 529,813 | +1.40(+0.91%) |
Jan 25, 2018 | 155.83 | 155.83 | 153.54 | 153.87 | 728,769 | -1.48(-0.95%) |
Jan 24, 2018 | 155.47 | 155.84 | 154.24 | 155.34 | 643,935 | +0.52(+0.33%) |
Jan 23, 2018 | 153.61 | 155.87 | 153.54 | 154.82 | 1,135,298 | +0.06(+0.04%) |
Jan 22, 2018 | 154.15 | 154.95 | 153.15 | 154.77 | 771,733 | -0.02(-0.01%) |
Jan 19, 2018 | 153.68 | 154.84 | 153.08 | 154.78 | 914,193 | +2.16(+1.41%) |
Jan 18, 2018 | 147.59 | 154.72 | 146.93 | 152.63 | 1,704,002 | +5.69(+3.87%) |
Jan 17, 2018 | 146.36 | 147.27 | 143.98 | 146.94 | 1,005,962 | +1.17(+0.80%) |
Jan 16, 2018 | 146.91 | 147.44 | 145.00 | 145.76 | 691,890 | -0.61(-0.41%) |
Jan 12, 2018 | 146.37 | 146.37 | 146.37 | 0 | +0.44(+0.30%) | |
Jan 11, 2018 | 145.40 | 146.11 | 144.34 | 145.94 | 417,116 | +1.02(+0.70%) |
Jan 10, 2018 | 143.69 | 146.29 | 143.42 | 144.92 | 670,697 | +1.51(+1.05%) |
Jan 09, 2018 | 142.17 | 144.77 | 142.02 | 143.41 | 656,908 | +2.04(+1.44%) |
Jan 08, 2018 | 141.55 | 141.78 | 140.81 | 141.37 | 596,251 | -0.33(-0.23%) |
Jan 05, 2018 | 143.04 | 144.72 | 140.85 | 141.70 | 670,420 | -0.51(-0.36%) |
Jan 04, 2018 | 142.17 | 144.89 | 141.89 | 142.21 | 766,312 | +0.27(+0.19%) |
Jan 03, 2018 | 140.21 | 142.30 | 139.70 | 141.94 | 533,661 | +1.57(+1.12%) |
Jan 02, 2018 | 141.42 | 141.76 | 139.39 | 140.36 | 517,602 | +0.16(+0.12%) |
Dec 29, 2017 | 140.20 | 140.20 | 140.20 | 0 | -1.07(-0.75%) | |
Dec 28, 2017 | 140.85 | 141.30 | 140.43 | 141.26 | 273,411 | +0.59(+0.42%) |
Dec 27, 2017 | 141.31 | 141.31 | 139.93 | 140.67 | 444,709 | -0.34(-0.24%) |
Dec 26, 2017 | 142.06 | 142.59 | 140.28 | 141.02 | 375,921 | -0.88(-0.62%) |
Dec 22, 2017 | 143.08 | 143.08 | 140.85 | 141.90 | 405,710 | -0.43(-0.30%) |
Dec 21, 2017 | 142.79 | 143.22 | 141.60 | 142.33 | 542,172 | +0.87(+0.61%) |
Dec 20, 2017 | 143.48 | 144.13 | 140.99 | 141.46 | 761,577 | -1.12(-0.79%) |
Dec 19, 2017 | 143.32 | 143.69 | 142.01 | 142.58 | 648,089 | +0.03(+0.02%) |
Dec 18, 2017 | 141.41 | 142.77 | 141.25 | 142.55 | 950,931 | +2.43(+1.73%) |
Dec 15, 2017 | 139.67 | 141.54 | 138.92 | 140.12 | 1,802,606 | +1.53(+1.10%) |
Dec 14, 2017 | 140.68 | 140.78 | 138.20 | 138.60 | 584,425 | -1.62(-1.16%) |
Dec 13, 2017 | 141.62 | 142.48 | 139.99 | 140.22 | 627,080 | -1.20(-0.85%) |
Dec 12, 2017 | 141.43 | 142.23 | 140.23 | 141.43 | 1,153,662 | +1.62(+1.16%) |
Dec 11, 2017 | 140.71 | 140.85 | 138.91 | 139.80 | 802,868 | -0.99(-0.71%) |
Dec 08, 2017 | 140.99 | 141.04 | 139.59 | 140.80 | 489,951 | +0.53(+0.38%) |
Dec 07, 2017 | 138.77 | 140.69 | 138.00 | 140.26 | 565,609 | +1.28(+0.92%) |
Dec 06, 2017 | 139.30 | 140.39 | 138.69 | 138.98 | 532,722 | -0.75(-0.54%) |
Dec 05, 2017 | 141.70 | 142.31 | 139.36 | 139.74 | 729,812 | -1.49(-1.06%) |
Dec 04, 2017 | 141.08 | 144.81 | 140.56 | 141.23 | 1,033,533 | +2.28(+1.64%) |