Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 152.47 | 152.47 | 149.60 | 149.60 | 12,627 | -2.43(-1.60%) |
Feb 27, 2018 | 151.56 | 153.02 | 151.56 | 152.03 | 14,970 | +0.85(+0.56%) |
Feb 26, 2018 | 150.57 | 151.24 | 149.78 | 151.18 | 13,852 | +1.11(+0.74%) |
Feb 23, 2018 | 148.01 | 150.07 | 148.01 | 150.07 | 6,357 | +1.14(+0.77%) |
Feb 22, 2018 | 149.66 | 150.72 | 148.65 | 148.93 | 11,045 | -0.30(-0.20%) |
Feb 21, 2018 | 149.30 | 151.47 | 149.22 | 149.22 | 16,677 | -0.05(-0.03%) |
Feb 20, 2018 | 149.73 | 150.26 | 149.06 | 149.27 | 14,450 | -1.19(-0.79%) |
Feb 16, 2018 | 150.46 | 150.46 | 150.46 | 0 | +1.28(+0.86%) | |
Feb 15, 2018 | 149.84 | 149.84 | 147.70 | 149.18 | 22,993 | -0.02(-0.01%) |
Feb 14, 2018 | 147.07 | 149.29 | 147.07 | 149.20 | 30,642 | +1.07(+0.73%) |
Feb 13, 2018 | 146.60 | 148.28 | 146.30 | 148.12 | 50,664 | +0.60(+0.41%) |
Feb 12, 2018 | 147.26 | 148.43 | 145.92 | 147.52 | 39,066 | +1.01(+0.69%) |
Feb 09, 2018 | 146.24 | 147.58 | 142.39 | 146.51 | 49,359 | +1.33(+0.92%) |
Feb 08, 2018 | 148.96 | 149.61 | 145.00 | 145.18 | 26,964 | -3.71(-2.49%) |
Feb 07, 2018 | 148.03 | 150.09 | 148.03 | 148.88 | 29,045 | +0.19(+0.13%) |
Feb 06, 2018 | 142.88 | 149.13 | 141.45 | 148.69 | 70,807 | +0.25(+0.17%) |
Feb 05, 2018 | 150.53 | 151.63 | 145.48 | 148.45 | 48,809 | -3.07(-2.02%) |
Feb 02, 2018 | 153.43 | 153.56 | 151.49 | 151.51 | 57,279 | -2.78(-1.80%) |
Feb 01, 2018 | 154.13 | 154.92 | 153.00 | 154.29 | 32,308 | -0.89(-0.57%) |
Jan 31, 2018 | 157.15 | 158.63 | 154.37 | 155.18 | 107,465 | -0.33(-0.21%) |
Jan 30, 2018 | 154.55 | 156.55 | 154.30 | 155.51 | 95,211 | -3.71(-2.33%) |
Jan 29, 2018 | 159.00 | 160.13 | 159.00 | 159.22 | 25,384 | +0.06(+0.04%) |
Jan 26, 2018 | 157.56 | 159.16 | 157.56 | 159.16 | 10,952 | +2.00(+1.27%) |
Jan 25, 2018 | 156.88 | 157.15 | 156.20 | 157.15 | 19,011 | +0.59(+0.38%) |
Jan 24, 2018 | 156.84 | 157.48 | 156.28 | 156.56 | 14,990 | +0.25(+0.16%) |
Jan 23, 2018 | 156.20 | 156.65 | 155.49 | 156.31 | 9,341 | +0.11(+0.07%) |
Jan 22, 2018 | 155.28 | 156.24 | 155.21 | 156.20 | 41,607 | +0.90(+0.58%) |
Jan 19, 2018 | 154.40 | 155.30 | 153.92 | 155.30 | 14,982 | +1.20(+0.78%) |
Jan 18, 2018 | 153.72 | 154.23 | 153.44 | 154.10 | 12,376 | +0.28(+0.18%) |
Jan 17, 2018 | 153.15 | 154.00 | 152.73 | 153.82 | 13,548 | +1.52(+1.00%) |
Jan 16, 2018 | 153.00 | 153.29 | 152.11 | 152.30 | 30,266 | +0.37(+0.24%) |
Jan 12, 2018 | 151.93 | 151.93 | 151.93 | 0 | +1.58(+1.05%) | |
Jan 11, 2018 | 148.60 | 150.46 | 148.60 | 150.35 | 14,894 | +2.04(+1.37%) |
Jan 10, 2018 | 148.32 | 147.91 | 148.32 | 66,844 | -0.39(-0.26%) | |
Jan 09, 2018 | 147.63 | 149.13 | 147.50 | 148.71 | 33,472 | +1.06(+0.72%) |
Jan 08, 2018 | 149.09 | 149.09 | 146.95 | 147.65 | 22,353 | -1.77(-1.18%) |
Jan 05, 2018 | 148.18 | 149.42 | 148.18 | 149.42 | 26,455 | +1.81(+1.23%) |
Jan 04, 2018 | 147.45 | 147.89 | 147.10 | 147.60 | 29,595 | +0.81(+0.56%) |
Jan 03, 2018 | 145.81 | 146.82 | 145.74 | 146.79 | 10,575 | +0.14(+0.09%) |
Jan 02, 2018 | 145.79 | 146.86 | 145.43 | 146.65 | 25,690 | +1.35(+0.93%) |
Dec 29, 2017 | 145.30 | 145.30 | 145.30 | 0 | -0.90(-0.61%) | |
Dec 28, 2017 | 145.79 | 146.19 | 145.44 | 146.19 | 5,893 | +0.58(+0.40%) |
Dec 27, 2017 | 145.62 | 145.80 | 145.51 | 145.61 | 6,287 | +0.17(+0.11%) |
Dec 26, 2017 | 145.24 | 146.14 | 145.24 | 145.44 | 4,027 | -0.07(-0.05%) |
Dec 22, 2017 | 145.72 | 145.72 | 144.87 | 145.52 | 5,416 | +0.00(+0.00%) |
Dec 21, 2017 | 145.68 | 145.98 | 145.31 | 145.52 | 10,589 | +0.27(+0.19%) |
Dec 20, 2017 | 145.30 | 146.11 | 145.21 | 145.25 | 7,427 | -0.13(-0.09%) |
Dec 19, 2017 | 144.81 | 145.90 | 144.81 | 145.38 | 6,265 | +0.50(+0.35%) |
Dec 18, 2017 | 145.08 | 145.26 | 144.84 | 144.88 | 8,159 | +0.21(+0.15%) |
Dec 15, 2017 | 143.58 | 144.93 | 143.58 | 144.66 | 12,799 | +1.65(+1.15%) |
Dec 14, 2017 | 145.47 | 145.47 | 142.99 | 143.01 | 19,109 | -2.17(-1.49%) |
Dec 13, 2017 | 144.63 | 145.45 | 144.38 | 145.18 | 61,272 | +0.69(+0.47%) |
Dec 12, 2017 | 144.38 | 144.66 | 144.25 | 144.50 | 12,419 | +0.65(+0.45%) |
Dec 11, 2017 | 144.42 | 144.56 | 143.47 | 143.85 | 14,196 | -0.33(-0.23%) |
Dec 08, 2017 | 143.62 | 144.48 | 143.41 | 144.18 | 12,566 | +1.06(+0.74%) |
Dec 07, 2017 | 142.74 | 143.36 | 142.74 | 143.12 | 8,662 | +0.88(+0.62%) |
Dec 06, 2017 | 142.75 | 142.75 | 141.82 | 142.25 | 11,520 | +0.11(+0.08%) |
Dec 05, 2017 | 143.17 | 143.17 | 142.04 | 142.13 | 19,347 | -0.80(-0.56%) |
Dec 04, 2017 | 145.49 | 146.22 | 142.93 | 142.93 | 38,047 | -1.20(-0.83%) |