Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 141.29 | 141.71 | 138.68 | 138.72 | 32,443,938 | -2.22(-1.58%) |
Feb 27, 2018 | 143.17 | 143.82 | 140.93 | 140.94 | 19,639,894 | -2.06(-1.44%) |
Feb 26, 2018 | 142.57 | 143.25 | 141.59 | 143.00 | 16,541,130 | +0.93(+0.66%) |
Feb 23, 2018 | 141.14 | 142.10 | 140.38 | 142.06 | 19,580,442 | +1.83(+1.30%) |
Feb 22, 2018 | 140.15 | 140.24 | 17,689,492 | -0.22(-0.16%) | ||
Feb 21, 2018 | 140.62 | 142.83 | 140.25 | 140.46 | 28,964,778 | +0.15(+0.10%) |
Feb 20, 2018 | 140.75 | 141.81 | 139.93 | 140.31 | 26,026,746 | -1.16(-0.82%) |
Feb 16, 2018 | 141.47 | 141.47 | 141.47 | 0 | +0.50(+0.35%) | |
Feb 15, 2018 | 140.44 | 141.04 | 139.47 | 140.97 | 25,758,242 | +1.52(+1.09%) |
Feb 14, 2018 | 136.21 | 139.79 | 135.79 | 139.45 | 39,318,280 | +2.46(+1.80%) |
Feb 13, 2018 | 135.97 | 137.28 | 135.53 | 136.99 | 27,102,914 | +0.30(+0.22%) |
Feb 12, 2018 | 135.55 | 137.40 | 134.22 | 136.69 | 39,227,000 | +1.28(+0.95%) |
Feb 09, 2018 | 135.40 | 136.49 | 131.47 | 135.41 | 57,787,288 | +1.23(+0.91%) |
Feb 08, 2018 | 138.38 | 138.38 | 134.19 | 134.19 | 47,687,392 | -4.06(-2.94%) |
Feb 07, 2018 | 138.03 | 139.11 | 137.11 | 138.24 | 40,149,588 | +0.14(+0.10%) |
Feb 06, 2018 | 134.27 | 138.73 | 133.08 | 138.11 | 74,971,384 | -0.33(-0.24%) |
Feb 05, 2018 | 140.85 | 141.43 | 136.81 | 138.44 | 56,631,456 | -3.49(-2.46%) |
Feb 02, 2018 | 144.05 | 144.07 | 141.63 | 141.93 | 36,108,432 | -2.79(-1.93%) |
Feb 01, 2018 | 143.68 | 145.04 | 143.50 | 144.71 | 23,189,244 | +0.45(+0.31%) |
Jan 31, 2018 | 145.53 | 146.16 | 143.85 | 144.26 | 28,362,310 | -0.76(-0.52%) |
Jan 30, 2018 | 145.46 | 145.98 | 144.60 | 145.02 | 26,588,378 | -1.40(-0.96%) |
Jan 29, 2018 | 146.75 | 147.48 | 146.34 | 146.42 | 19,810,784 | -0.83(-0.56%) |
Jan 26, 2018 | 147.18 | 147.33 | 146.49 | 147.25 | 17,472,460 | +0.53(+0.36%) |
Jan 25, 2018 | 147.29 | 147.54 | 145.97 | 146.72 | 21,986,758 | +0.06(+0.04%) |
Jan 24, 2018 | 147.95 | 148.19 | 146.14 | 146.67 | 22,033,936 | -0.91(-0.62%) |
Jan 23, 2018 | 146.92 | 147.90 | 146.39 | 147.58 | 18,317,476 | +0.47(+0.32%) |
Jan 22, 2018 | 146.14 | 147.11 | 146.07 | 147.11 | 13,747,318 | +0.78(+0.54%) |
Jan 19, 2018 | 144.60 | 146.41 | 144.44 | 146.33 | 33,644,612 | +1.90(+1.32%) |
Jan 18, 2018 | 145.05 | 145.30 | 144.29 | 144.43 | 19,395,964 | -1.00(-0.68%) |
Jan 17, 2018 | 144.67 | 145.71 | 144.19 | 145.42 | 20,090,544 | +1.37(+0.95%) |
Jan 16, 2018 | 146.57 | 147.07 | 143.74 | 144.06 | 30,003,832 | -1.86(-1.28%) |
Jan 12, 2018 | 145.92 | 145.92 | 145.92 | 0 | +0.61(+0.42%) | |
Jan 11, 2018 | 143.07 | 145.46 | 142.99 | 145.31 | 28,720,814 | +2.45(+1.72%) |
Jan 10, 2018 | 143.16 | 142.01 | 142.86 | 20,055,768 | +0.02(+0.01%) | |
Jan 09, 2018 | 143.23 | 143.47 | 142.76 | 142.84 | 17,955,042 | -0.19(-0.14%) |
Jan 08, 2018 | 142.76 | 143.25 | 141.62 | 143.03 | 19,985,090 | +0.22(+0.16%) |
Jan 05, 2018 | 142.89 | 142.99 | 142.03 | 142.81 | 21,551,690 | +0.30(+0.21%) |
Jan 04, 2018 | 142.98 | 143.14 | 142.10 | 142.52 | 15,393,389 | +0.38(+0.27%) |
Jan 03, 2018 | 141.96 | 142.51 | 141.64 | 142.14 | 23,643,686 | +0.15(+0.10%) |
Jan 02, 2018 | 141.34 | 142.06 | 140.66 | 141.99 | 22,194,910 | +1.33(+0.94%) |
Dec 29, 2017 | 140.66 | 140.66 | 140.66 | 0 | -1.17(-0.83%) | |
Dec 28, 2017 | 141.38 | 141.85 | 141.17 | 141.83 | 11,013,556 | +0.55(+0.39%) |
Dec 27, 2017 | 141.35 | 142.04 | 140.98 | 141.28 | 17,279,756 | -0.14(-0.10%) |
Dec 26, 2017 | 141.16 | 141.56 | 141.07 | 141.42 | 12,947,378 | +0.08(+0.06%) |
Dec 22, 2017 | 141.51 | 141.52 | 140.97 | 141.34 | 14,740,069 | -0.26(-0.18%) |
Dec 21, 2017 | 141.38 | 142.10 | 141.23 | 141.59 | 18,165,768 | +0.62(+0.44%) |
Dec 20, 2017 | 141.32 | 141.49 | 140.48 | 140.98 | 20,706,374 | +0.28(+0.20%) |
Dec 19, 2017 | 142.24 | 142.25 | 140.46 | 140.70 | 26,440,272 | -1.12(-0.79%) |
Dec 18, 2017 | 141.24 | 142.21 | 141.05 | 141.82 | 24,703,596 | +1.89(+1.35%) |
Dec 15, 2017 | 138.83 | 140.86 | 138.40 | 139.93 | 46,622,036 | +1.97(+1.43%) |
Dec 14, 2017 | 139.57 | 139.89 | 137.54 | 137.96 | 35,755,296 | -1.54(-1.11%) |
Dec 13, 2017 | 138.61 | 140.36 | 138.61 | 139.50 | 32,720,712 | +0.83(+0.60%) |
Dec 12, 2017 | 139.43 | 139.64 | 138.62 | 138.68 | 28,120,622 | -0.43(-0.31%) |
Dec 11, 2017 | 139.11 | 139.82 | 138.81 | 139.11 | 28,987,608 | -0.05(-0.04%) |
Dec 08, 2017 | 139.84 | 139.97 | 139.05 | 139.16 | 22,665,444 | +0.00(+0.00%) |
Dec 07, 2017 | 139.07 | 139.61 | 137.89 | 29,422,468 | +0.00(+0.00%) | |
Dec 06, 2017 | 138.21 | 138.96 | 137.82 | 138.07 | 23,135,618 | -0.65(-0.47%) |
Dec 05, 2017 | 138.72 | 140.59 | 138.72 | 138.72 | 32,261,430 | -1.40(-1.00%) |
Dec 04, 2017 | 142.37 | 142.69 | 139.98 | 140.12 | 39,107,028 | -0.52(-0.37%) |