Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 140.81 | 141.57 | 138.80 | 138.81 | 1,363,015 | -1.55(-1.10%) |
Feb 27, 2018 | 142.26 | 143.63 | 140.32 | 140.36 | 887,168 | -1.90(-1.34%) |
Feb 26, 2018 | 141.12 | 142.52 | 140.58 | 142.26 | 1,136,848 | +1.28(+0.91%) |
Feb 23, 2018 | 141.41 | 141.73 | 139.69 | 140.98 | 899,716 | +0.55(+0.39%) |
Feb 22, 2018 | 140.43 | 1,455,253 | +1.77(+1.28%) | |||
Feb 21, 2018 | 138.92 | 141.31 | 138.62 | 138.66 | 1,404,593 | -0.07(-0.05%) |
Feb 20, 2018 | 138.94 | 140.19 | 138.13 | 138.72 | 1,787,890 | -1.04(-0.74%) |
Feb 16, 2018 | 139.77 | 139.77 | 139.77 | 0 | -0.70(-0.50%) | |
Feb 15, 2018 | 140.58 | 141.19 | 139.34 | 140.46 | 1,250,248 | +0.76(+0.55%) |
Feb 14, 2018 | 138.00 | 140.26 | 137.91 | 139.70 | 1,568,836 | +0.53(+0.38%) |
Feb 13, 2018 | 137.89 | 139.59 | 137.76 | 139.16 | 1,402,227 | +0.37(+0.27%) |
Feb 12, 2018 | 138.45 | 140.35 | 137.01 | 138.79 | 2,050,799 | +1.11(+0.81%) |
Feb 09, 2018 | 136.02 | 138.91 | 132.97 | 137.69 | 2,651,348 | +3.42(+2.55%) |
Feb 08, 2018 | 140.50 | 140.94 | 134.11 | 134.26 | 2,382,205 | -6.27(-4.46%) |
Feb 07, 2018 | 140.71 | 144.15 | 140.26 | 140.53 | 1,894,246 | -0.60(-0.43%) |
Feb 06, 2018 | 136.03 | 141.87 | 134.64 | 141.13 | 2,876,990 | +0.31(+0.22%) |
Feb 05, 2018 | 145.77 | 147.07 | 137.94 | 140.82 | 2,367,825 | -5.67(-3.87%) |
Feb 02, 2018 | 147.81 | 148.97 | 146.04 | 146.50 | 1,766,384 | -2.32(-1.56%) |
Feb 01, 2018 | 148.41 | 150.16 | 147.65 | 148.82 | 1,468,864 | -0.51(-0.34%) |
Jan 31, 2018 | 151.31 | 151.66 | 148.71 | 149.33 | 1,778,730 | -1.31(-0.87%) |
Jan 30, 2018 | 151.11 | 151.29 | 149.89 | 150.63 | 1,581,818 | -1.47(-0.97%) |
Jan 29, 2018 | 153.54 | 153.97 | 151.48 | 152.10 | 1,753,319 | -1.70(-1.11%) |
Jan 26, 2018 | 150.94 | 153.82 | 150.24 | 153.81 | 2,152,726 | +3.54(+2.36%) |
Jan 25, 2018 | 149.79 | 150.88 | 147.58 | 150.26 | 1,785,757 | +0.86(+0.57%) |
Jan 24, 2018 | 151.34 | 152.75 | 148.35 | 149.41 | 2,665,882 | +0.60(+0.40%) |
Jan 23, 2018 | 148.95 | 149.23 | 148.06 | 148.80 | 1,687,588 | -0.28(-0.19%) |
Jan 22, 2018 | 148.25 | 149.09 | 146.97 | 149.09 | 1,328,167 | +0.83(+0.56%) |
Jan 19, 2018 | 147.15 | 148.44 | 146.80 | 148.25 | 1,448,465 | +1.81(+1.23%) |
Jan 18, 2018 | 147.04 | 148.07 | 145.97 | 146.45 | 1,068,491 | -0.60(-0.41%) |
Jan 17, 2018 | 146.63 | 147.89 | 146.21 | 147.05 | 1,321,200 | +1.55(+1.06%) |
Jan 16, 2018 | 147.39 | 147.82 | 145.09 | 145.50 | 1,514,142 | -1.12(-0.76%) |
Jan 12, 2018 | 146.62 | 146.62 | 146.62 | 0 | +1.31(+0.90%) | |
Jan 11, 2018 | 143.92 | 145.38 | 143.59 | 145.31 | 965,541 | +1.45(+1.01%) |
Jan 10, 2018 | 145.12 | 145.12 | 143.63 | 143.86 | 1,194,785 | -1.33(-0.92%) |
Jan 09, 2018 | 144.19 | 145.69 | 144.05 | 145.19 | 1,298,568 | +1.11(+0.77%) |
Jan 08, 2018 | 142.79 | 144.99 | 142.55 | 144.08 | 2,666,075 | +1.32(+0.93%) |
Jan 05, 2018 | 143.35 | 143.68 | 141.64 | 142.76 | 1,677,765 | -0.10(-0.07%) |
Jan 04, 2018 | 141.87 | 143.52 | 141.45 | 142.86 | 1,619,141 | +0.16(+0.11%) |
Jan 03, 2018 | 141.74 | 142.85 | 140.94 | 142.70 | 1,799,713 | +0.59(+0.42%) |
Jan 02, 2018 | 143.86 | 144.01 | 141.57 | 142.10 | 1,489,613 | -1.36(-0.95%) |
Dec 29, 2017 | 143.46 | 143.46 | 143.46 | 0 | +0.12(+0.08%) | |
Dec 28, 2017 | 143.69 | 143.69 | 142.94 | 143.34 | 1,008,121 | +0.31(+0.22%) |
Dec 27, 2017 | 143.01 | 143.14 | 142.33 | 143.03 | 1,420,773 | +0.02(+0.02%) |
Dec 26, 2017 | 143.37 | 143.89 | 142.66 | 143.01 | 612,339 | -0.02(-0.02%) |
Dec 22, 2017 | 144.49 | 144.49 | 142.88 | 143.03 | 728,373 | -0.97(-0.67%) |
Dec 21, 2017 | 144.63 | 144.81 | 143.59 | 144.00 | 969,264 | -0.25(-0.17%) |
Dec 20, 2017 | 143.74 | 144.54 | 143.46 | 144.25 | 1,236,249 | +0.93(+0.65%) |
Dec 19, 2017 | 142.86 | 143.67 | 142.13 | 143.32 | 1,172,137 | +1.20(+0.84%) |
Dec 18, 2017 | 141.78 | 142.55 | 141.62 | 142.12 | 1,554,039 | +0.76(+0.54%) |
Dec 15, 2017 | 141.82 | 139.97 | 141.36 | 2,319,909 | +2.16(+1.55%) | |
Dec 14, 2017 | 140.67 | 141.19 | 139.15 | 139.20 | 1,144,393 | -1.00(-0.71%) |
Dec 13, 2017 | 140.45 | 141.40 | 139.87 | 140.20 | 2,403,614 | -0.05(-0.04%) |
Dec 12, 2017 | 140.25 | 141.75 | 140.13 | 140.25 | 1,730,819 | -0.98(-0.70%) |
Dec 11, 2017 | 143.26 | 143.41 | 140.71 | 141.24 | 2,155,327 | -1.25(-0.88%) |
Dec 08, 2017 | 142.31 | 142.91 | 142.11 | 142.49 | 1,377,323 | +0.00(+0.00%) |
Dec 07, 2017 | 141.99 | 143.56 | 141.99 | 142.49 | 1,019,400 | +0.16(+0.11%) |
Dec 06, 2017 | 142.51 | 143.15 | 141.30 | 142.32 | 1,138,688 | +1.10(+0.78%) |
Dec 05, 2017 | 142.95 | 143.35 | 141.08 | 141.23 | 1,306,757 | -1.03(-0.72%) |
Dec 04, 2017 | 142.84 | 143.31 | 142.11 | 142.25 | 2,595,738 | +1.16(+0.82%) |