Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 162.37 | 164.21 | 159.90 | 159.94 | 562,020 | -1.40(-0.87%) |
Feb 27, 2018 | 161.99 | 162.94 | 160.71 | 161.34 | 358,227 | -0.33(-0.20%) |
Feb 26, 2018 | 161.09 | 163.10 | 160.63 | 161.67 | 459,965 | +0.78(+0.48%) |
Feb 23, 2018 | 162.09 | 162.52 | 159.28 | 160.89 | 624,501 | -0.05(-0.03%) |
Feb 22, 2018 | 164.49 | 164.77 | 154.02 | 160.94 | 1,083,082 | -2.60(-1.59%) |
Feb 21, 2018 | 167.74 | 168.77 | 163.11 | 163.54 | 731,857 | -4.27(-2.54%) |
Feb 20, 2018 | 164.00 | 169.45 | 163.53 | 167.81 | 905,338 | +3.67(+2.24%) |
Feb 16, 2018 | 164.14 | 164.14 | 164.14 | 0 | +1.73(+1.07%) | |
Feb 15, 2018 | 158.94 | 162.64 | 158.07 | 162.41 | 380,464 | +4.71(+2.99%) |
Feb 14, 2018 | 153.07 | 157.85 | 152.69 | 157.70 | 321,890 | +3.50(+2.27%) |
Feb 13, 2018 | 152.70 | 154.57 | 152.62 | 154.20 | 271,481 | +0.46(+0.30%) |
Feb 12, 2018 | 151.08 | 154.62 | 150.64 | 153.74 | 455,361 | +3.33(+2.21%) |
Feb 09, 2018 | 150.33 | 152.34 | 146.01 | 150.41 | 596,841 | +1.57(+1.05%) |
Feb 08, 2018 | 155.03 | 157.47 | 148.79 | 148.84 | 574,980 | -6.19(-3.99%) |
Feb 07, 2018 | 156.23 | 157.95 | 154.58 | 155.03 | 443,438 | -2.07(-1.32%) |
Feb 06, 2018 | 152.84 | 157.65 | 152.38 | 157.10 | 558,759 | -0.84(-0.53%) |
Feb 05, 2018 | 160.11 | 161.64 | 156.00 | 157.94 | 365,804 | -2.35(-1.47%) |
Feb 02, 2018 | 162.29 | 163.40 | 160.22 | 160.29 | 379,979 | -3.11(-1.90%) |
Feb 01, 2018 | 160.97 | 163.71 | 160.82 | 163.40 | 600,739 | +1.75(+1.08%) |
Jan 31, 2018 | 162.34 | 164.52 | 161.06 | 161.65 | 808,970 | -0.03(-0.02%) |
Jan 30, 2018 | 163.75 | 164.13 | 162.75 | 161.68 | 692,747 | -1.07(-0.66%) |
Jan 29, 2018 | 163.55 | 164.90 | 162.40 | 162.75 | 322,748 | -1.21(-0.74%) |
Jan 26, 2018 | 160.98 | 164.14 | 160.34 | 163.96 | 456,805 | +4.03(+2.52%) |
Jan 25, 2018 | 162.56 | 163.07 | 159.67 | 159.93 | 390,973 | -1.61(-1.00%) |
Jan 24, 2018 | 162.01 | 162.96 | 161.13 | 161.54 | 478,581 | -0.31(-0.19%) |
Jan 23, 2018 | 163.22 | 163.22 | 161.63 | 161.85 | 350,324 | -1.28(-0.78%) |
Jan 22, 2018 | 161.53 | 163.18 | 160.60 | 163.13 | 566,051 | +1.59(+0.98%) |
Jan 19, 2018 | 159.09 | 161.95 | 158.32 | 161.54 | 512,282 | +3.20(+2.02%) |
Jan 18, 2018 | 155.97 | 158.73 | 155.97 | 158.34 | 459,697 | +2.59(+1.66%) |
Jan 17, 2018 | 154.71 | 156.31 | 152.96 | 155.75 | 528,702 | +2.36(+1.54%) |
Jan 16, 2018 | 154.86 | 155.61 | 152.44 | 153.39 | 459,114 | -0.83(-0.54%) |
Jan 12, 2018 | 154.22 | 154.22 | 154.22 | 0 | +2.01(+1.32%) | |
Jan 11, 2018 | 152.76 | 153.88 | 151.93 | 152.21 | 438,414 | +0.10(+0.07%) |
Jan 10, 2018 | 152.11 | 617,860 | -3.03(-1.95%) | |||
Jan 09, 2018 | 153.39 | 156.14 | 153.39 | 155.14 | 436,802 | +1.43(+0.93%) |
Jan 08, 2018 | 152.27 | 154.01 | 151.66 | 153.71 | 423,207 | +1.26(+0.83%) |
Jan 05, 2018 | 152.50 | 153.42 | 151.92 | 152.45 | 472,416 | +0.63(+0.41%) |
Jan 04, 2018 | 151.77 | 154.01 | 151.55 | 151.82 | 582,519 | +0.40(+0.26%) |
Jan 03, 2018 | 148.53 | 152.39 | 148.35 | 151.42 | 533,178 | +2.87(+1.93%) |
Jan 02, 2018 | 148.15 | 148.67 | 147.03 | 148.55 | 390,369 | +0.96(+0.65%) |
Dec 29, 2017 | 147.59 | 147.59 | 147.59 | 0 | -0.06(-0.04%) | |
Dec 28, 2017 | 146.84 | 147.92 | 146.12 | 147.65 | 259,565 | +0.99(+0.68%) |
Dec 27, 2017 | 146.59 | 147.15 | 145.81 | 146.66 | 199,917 | +0.27(+0.18%) |
Dec 26, 2017 | 146.26 | 146.66 | 145.14 | 146.39 | 251,123 | -0.27(-0.18%) |
Dec 22, 2017 | 147.23 | 147.23 | 145.03 | 146.66 | 193,270 | -0.57(-0.39%) |
Dec 21, 2017 | 147.91 | 148.26 | 146.90 | 147.23 | 358,605 | -0.12(-0.08%) |
Dec 20, 2017 | 147.57 | 148.07 | 145.66 | 147.35 | 408,317 | -0.28(-0.19%) |
Dec 19, 2017 | 147.81 | 148.30 | 146.82 | 147.63 | 260,025 | +0.04(+0.03%) |
Dec 18, 2017 | 148.00 | 148.92 | 146.88 | 147.59 | 475,276 | -0.44(-0.30%) |
Dec 15, 2017 | 144.84 | 148.45 | 144.56 | 148.03 | 1,109,048 | +3.52(+2.44%) |
Dec 14, 2017 | 144.97 | 146.06 | 144.38 | 144.51 | 246,795 | -0.25(-0.17%) |
Dec 13, 2017 | 145.78 | 146.34 | 144.06 | 144.76 | 335,551 | -0.57(-0.39%) |
Dec 12, 2017 | 146.09 | 146.75 | 144.85 | 145.33 | 440,058 | -1.06(-0.72%) |
Dec 11, 2017 | 146.01 | 146.98 | 145.37 | 146.39 | 392,728 | +0.26(+0.18%) |
Dec 08, 2017 | 146.82 | 147.68 | 145.60 | 146.13 | 416,882 | -0.18(-0.12%) |
Dec 07, 2017 | 144.46 | 146.58 | 144.25 | 146.31 | 339,810 | +1.59(+1.10%) |
Dec 06, 2017 | 143.60 | 144.85 | 143.46 | 144.72 | 300,317 | +1.28(+0.89%) |
Dec 05, 2017 | 143.51 | 144.37 | 141.93 | 143.44 | 378,805 | +1.43(+1.01%) |
Dec 04, 2017 | 147.68 | 147.89 | 141.91 | 142.01 | 526,432 | -4.53(-3.09%) |