Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 148.11 | 148.44 | 143.79 | 143.88 | 1,604,584 | -4.08(-2.76%) |
Feb 27, 2018 | 148.83 | 149.23 | 147.53 | 147.97 | 1,290,000 | -1.76(-1.17%) |
Feb 26, 2018 | 149.35 | 149.87 | 147.64 | 149.72 | 1,056,384 | +0.20(+0.14%) |
Feb 23, 2018 | 148.26 | 149.64 | 146.57 | 149.52 | 1,658,407 | +1.87(+1.27%) |
Feb 22, 2018 | 147.65 | 1,693,648 | +0.89(+0.61%) | |||
Feb 21, 2018 | 147.46 | 149.64 | 146.75 | 146.75 | 1,909,183 | -0.83(-0.56%) |
Feb 20, 2018 | 146.28 | 148.22 | 145.70 | 147.58 | 2,696,139 | -0.01(-0.01%) |
Feb 16, 2018 | 147.59 | 147.59 | 147.59 | 0 | -2.10(-1.41%) | |
Feb 15, 2018 | 150.15 | 150.18 | 147.12 | 149.69 | 1,700,821 | +0.70(+0.47%) |
Feb 14, 2018 | 146.28 | 150.12 | 146.04 | 148.99 | 1,688,109 | +1.19(+0.81%) |
Feb 13, 2018 | 146.75 | 148.40 | 146.12 | 147.80 | 1,459,884 | +0.08(+0.05%) |
Feb 12, 2018 | 144.96 | 148.91 | 144.60 | 147.72 | 3,226,086 | +4.10(+2.86%) |
Feb 09, 2018 | 139.60 | 144.73 | 139.03 | 143.62 | 3,243,345 | +5.20(+3.76%) |
Feb 08, 2018 | 144.13 | 138.41 | 138.42 | 2,126,252 | -5.71(-3.96%) | |
Feb 07, 2018 | 148.50 | 148.71 | 144.12 | 144.13 | 2,336,642 | -5.09(-3.41%) |
Feb 06, 2018 | 144.27 | 150.26 | 142.22 | 149.22 | 3,869,772 | +2.77(+1.89%) |
Feb 05, 2018 | 147.98 | 150.07 | 144.15 | 146.46 | 2,632,625 | -2.52(-1.69%) |
Feb 02, 2018 | 150.58 | 151.18 | 148.88 | 148.97 | 2,171,282 | -4.59(-2.99%) |
Feb 01, 2018 | 153.58 | 154.59 | 152.70 | 153.57 | 1,582,870 | -1.59(-1.03%) |
Jan 31, 2018 | 155.10 | 155.97 | 153.77 | 155.16 | 3,716,153 | +0.74(+0.48%) |
Jan 30, 2018 | 156.32 | 156.55 | 154.36 | 154.42 | 2,089,638 | -2.03(-1.30%) |
Jan 29, 2018 | 158.73 | 159.62 | 154.41 | 156.45 | 3,104,157 | -2.75(-1.73%) |
Jan 26, 2018 | 157.28 | 159.72 | 155.82 | 159.20 | 1,946,252 | +2.25(+1.43%) |
Jan 25, 2018 | 159.75 | 160.41 | 155.46 | 156.95 | 3,530,171 | +2.38(+1.54%) |
Jan 24, 2018 | 152.87 | 155.69 | 152.75 | 154.57 | 3,852,034 | +1.58(+1.03%) |
Jan 23, 2018 | 153.40 | 154.51 | 152.30 | 152.99 | 1,847,692 | -1.34(-0.87%) |
Jan 22, 2018 | 155.24 | 155.36 | 153.35 | 154.33 | 1,585,537 | -1.21(-0.78%) |
Jan 19, 2018 | 155.84 | 155.99 | 154.97 | 155.54 | 1,747,450 | +0.37(+0.24%) |
Jan 18, 2018 | 156.59 | 158.06 | 155.07 | 155.17 | 1,816,683 | -1.88(-1.20%) |
Jan 17, 2018 | 157.14 | 157.79 | 155.13 | 157.05 | 1,823,329 | +1.31(+0.84%) |
Jan 16, 2018 | 158.05 | 158.57 | 153.96 | 155.75 | 2,858,543 | -1.97(-1.25%) |
Jan 12, 2018 | 157.72 | 157.72 | 157.72 | 0 | +0.33(+0.21%) | |
Jan 11, 2018 | 157.68 | 159.57 | 156.91 | 157.39 | 2,088,982 | +1.14(+0.73%) |
Jan 10, 2018 | 156.78 | 156.25 | 2,515,390 | -0.25(-0.16%) | ||
Jan 09, 2018 | 155.98 | 158.04 | 155.61 | 156.50 | 3,503,897 | +1.51(+0.97%) |
Jan 08, 2018 | 154.80 | 155.31 | 154.17 | 154.99 | 974,863 | -0.06(-0.04%) |
Jan 05, 2018 | 155.43 | 155.98 | 154.27 | 155.05 | 1,769,489 | +1.34(+0.88%) |
Jan 04, 2018 | 153.14 | 155.02 | 152.64 | 153.70 | 1,973,825 | +2.37(+1.57%) |
Jan 03, 2018 | 149.91 | 151.51 | 149.58 | 151.33 | 1,486,294 | +1.26(+0.84%) |
Jan 02, 2018 | 148.69 | 150.22 | 148.69 | 150.07 | 1,111,169 | +1.45(+0.98%) |
Dec 29, 2017 | 148.62 | 148.62 | 148.62 | 0 | -0.59(-0.39%) | |
Dec 28, 2017 | 148.37 | 149.32 | 147.71 | 149.20 | 942,735 | +1.06(+0.71%) |
Dec 27, 2017 | 147.07 | 148.27 | 146.76 | 148.15 | 1,639,153 | +1.52(+1.04%) |
Dec 26, 2017 | 147.81 | 146.36 | 146.63 | 2,040,849 | -1.18(-0.80%) | |
Dec 22, 2017 | 148.37 | 148.55 | 147.34 | 147.81 | 530,239 | -0.25(-0.17%) |
Dec 21, 2017 | 148.42 | 148.64 | 147.63 | 148.06 | 1,237,980 | +0.09(+0.06%) |
Dec 20, 2017 | 148.56 | 148.71 | 147.72 | 147.97 | 1,027,600 | -0.15(-0.10%) |
Dec 19, 2017 | 148.18 | 148.46 | 147.31 | 148.13 | 1,884,947 | +0.81(+0.55%) |
Dec 18, 2017 | 144.62 | 147.44 | 144.60 | 147.32 | 2,445,904 | +3.58(+2.49%) |
Dec 15, 2017 | 143.79 | 144.07 | 142.95 | 143.74 | 3,779,223 | +0.44(+0.31%) |
Dec 14, 2017 | 145.48 | 145.61 | 142.92 | 143.29 | 2,605,279 | -2.05(-1.41%) |
Dec 13, 2017 | 146.38 | 146.38 | 144.85 | 145.34 | 1,231,780 | -0.07(-0.05%) |
Dec 12, 2017 | 145.41 | 146.73 | 144.90 | 145.41 | 1,569,717 | -0.88(-0.60%) |
Dec 11, 2017 | 146.14 | 146.76 | 145.83 | 146.29 | 3,236,260 | +0.82(+0.56%) |
Dec 08, 2017 | 146.13 | 146.35 | 145.24 | 145.48 | 1,483,013 | +0.43(+0.30%) |
Dec 07, 2017 | 144.73 | 145.41 | 144.39 | 145.04 | 1,714,137 | +0.55(+0.38%) |
Dec 06, 2017 | 145.79 | 146.08 | 144.35 | 144.50 | 1,479,215 | -1.83(-1.25%) |
Dec 05, 2017 | 146.49 | 146.96 | 145.97 | 146.32 | 1,368,529 | -0.27(-0.18%) |
Dec 04, 2017 | 146.54 | 147.10 | 146.25 | 146.59 | 2,407,604 | +1.42(+0.98%) |