Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 153.78 | 155.03 | 152.06 | 152.03 | 5,411,499 | -1.67(-1.09%) |
Feb 27, 2018 | 156.22 | 157.27 | 153.50 | 153.70 | 6,063,207 | -2.24(-1.44%) |
Feb 26, 2018 | 155.09 | 157.49 | 154.73 | 155.94 | 5,975,515 | +1.51(+0.98%) |
Feb 23, 2018 | 151.92 | 154.53 | 151.25 | 154.43 | 5,032,500 | +3.49(+2.31%) |
Feb 22, 2018 | 150.58 | 150.94 | 4,602,610 | +0.02(+0.01%) | ||
Feb 21, 2018 | 151.55 | 153.38 | 150.90 | 150.92 | 4,897,956 | -0.45(-0.30%) |
Feb 20, 2018 | 151.30 | 152.48 | 150.68 | 151.38 | 4,768,027 | -0.47(-0.31%) |
Feb 16, 2018 | 151.85 | 151.85 | 151.85 | 0 | -0.04(-0.03%) | |
Feb 15, 2018 | 153.05 | 148.83 | 151.89 | 5,387,453 | +3.38(+2.27%) | |
Feb 14, 2018 | 144.02 | 149.17 | 144.00 | 148.52 | 7,202,586 | +4.05(+2.81%) |
Feb 13, 2018 | 145.09 | 144.46 | 4,666,302 | +0.88(+0.61%) | ||
Feb 12, 2018 | 143.12 | 145.06 | 142.05 | 143.58 | 5,263,671 | +1.16(+0.81%) |
Feb 09, 2018 | 142.98 | 144.07 | 138.17 | 142.43 | 7,421,785 | +0.28(+0.20%) |
Feb 08, 2018 | 146.10 | 148.14 | 142.05 | 142.15 | 7,148,345 | -3.57(-2.45%) |
Feb 07, 2018 | 144.72 | 148.61 | 144.51 | 145.72 | 6,949,889 | +0.67(+0.46%) |
Feb 06, 2018 | 146.15 | 148.03 | 141.26 | 145.04 | 9,164,042 | -0.87(-0.60%) |
Feb 05, 2018 | 153.40 | 154.86 | 143.38 | 145.92 | 8,294,296 | -7.64(-4.97%) |
Feb 02, 2018 | 150.64 | 158.14 | 150.27 | 153.55 | 8,561,902 | +1.19(+0.78%) |
Feb 01, 2018 | 151.90 | 153.40 | 149.71 | 152.36 | 4,963,633 | -0.40(-0.26%) |
Jan 31, 2018 | 157.35 | 157.87 | 151.61 | 152.76 | 5,696,360 | -4.29(-2.73%) |
Jan 30, 2018 | 161.08 | 161.32 | 156.46 | 157.05 | 4,859,887 | -5.52(-3.40%) |
Jan 29, 2018 | 161.11 | 165.23 | 160.69 | 162.57 | 5,550,935 | +1.63(+1.01%) |
Jan 26, 2018 | 156.87 | 161.59 | 156.82 | 160.94 | 4,774,456 | +4.87(+3.12%) |
Jan 25, 2018 | 157.16 | 157.49 | 155.10 | 156.07 | 3,009,421 | -0.45(-0.29%) |
Jan 24, 2018 | 158.26 | 158.42 | 155.60 | 156.52 | 3,909,040 | -1.12(-0.71%) |
Jan 23, 2018 | 158.47 | 160.11 | 157.32 | 157.64 | 4,246,341 | -0.28(-0.18%) |
Jan 22, 2018 | 155.78 | 158.12 | 155.54 | 157.92 | 4,359,737 | +2.50(+1.61%) |
Jan 19, 2018 | 154.66 | 155.78 | 154.04 | 155.42 | 4,448,138 | +1.39(+0.90%) |
Jan 18, 2018 | 153.91 | 154.31 | 152.31 | 154.03 | 3,756,957 | -0.34(-0.22%) |
Jan 17, 2018 | 154.12 | 155.43 | 152.64 | 154.37 | 4,893,733 | +2.03(+1.33%) |
Jan 16, 2018 | 152.41 | 153.54 | 151.22 | 152.34 | 4,109,377 | +0.41(+0.27%) |
Jan 12, 2018 | 151.93 | 151.93 | 151.93 | 0 | +2.53(+1.69%) | |
Jan 11, 2018 | 150.14 | 150.14 | 148.70 | 149.41 | 2,559,113 | -0.74(-0.49%) |
Jan 10, 2018 | 150.14 | 3,096,581 | -0.43(-0.28%) | |||
Jan 09, 2018 | 148.23 | 151.51 | 147.89 | 150.57 | 3,692,115 | +2.28(+1.54%) |
Jan 08, 2018 | 148.19 | 148.82 | 146.51 | 148.29 | 2,869,540 | -0.04(-0.03%) |
Jan 05, 2018 | 148.49 | 148.52 | 147.00 | 148.33 | 2,693,232 | +0.88(+0.60%) |
Jan 04, 2018 | 148.31 | 148.50 | 146.77 | 147.45 | 2,461,433 | -0.62(-0.42%) |
Jan 03, 2018 | 145.26 | 148.98 | 144.31 | 148.07 | 3,755,894 | +2.74(+1.89%) |
Jan 02, 2018 | 143.98 | 146.00 | 143.21 | 145.33 | 2,802,550 | +2.55(+1.78%) |
Dec 29, 2017 | 142.79 | 142.79 | 142.79 | 0 | -1.11(-0.77%) | |
Dec 28, 2017 | 145.14 | 145.33 | 143.74 | 143.90 | 1,994,337 | -0.79(-0.54%) |
Dec 27, 2017 | 144.87 | 145.56 | 144.59 | 144.68 | 1,709,816 | +0.10(+0.07%) |
Dec 26, 2017 | 145.27 | 144.10 | 144.59 | 1,631,036 | -0.27(-0.19%) | |
Dec 22, 2017 | 145.02 | 145.74 | 144.32 | 144.86 | 1,799,868 | -0.21(-0.15%) |
Dec 21, 2017 | 145.80 | 146.34 | 144.89 | 145.07 | 2,565,335 | -0.35(-0.24%) |
Dec 20, 2017 | 145.82 | 147.11 | 145.37 | 145.42 | 3,953,336 | +0.20(+0.14%) |
Dec 19, 2017 | 144.61 | 145.56 | 144.02 | 145.23 | 3,240,585 | +0.60(+0.41%) |
Dec 18, 2017 | 146.04 | 146.67 | 144.54 | 144.63 | 3,410,062 | -0.74(-0.51%) |
Dec 15, 2017 | 144.83 | 145.67 | 142.98 | 145.37 | 7,059,848 | +1.74(+1.21%) |
Dec 14, 2017 | 145.69 | 146.13 | 143.32 | 143.62 | 3,288,073 | -2.02(-1.39%) |
Dec 13, 2017 | 145.23 | 146.33 | 144.49 | 145.65 | 3,742,496 | +0.92(+0.64%) |
Dec 12, 2017 | 145.19 | 145.32 | 142.98 | 144.72 | 2,671,376 | -0.47(-0.32%) |
Dec 11, 2017 | 144.59 | 145.90 | 143.70 | 145.19 | 2,281,752 | +1.17(+0.81%) |
Dec 08, 2017 | 143.22 | 144.49 | 142.40 | 144.03 | 4,063,204 | +1.19(+0.83%) |
Dec 07, 2017 | 144.25 | 145.28 | 142.40 | 142.84 | 3,778,009 | -1.86(-1.28%) |
Dec 06, 2017 | 147.34 | 146.70 | 143.42 | 144.69 | 3,057,084 | -2.01(-1.37%) |
Dec 05, 2017 | 148.40 | 146.10 | 146.70 | 4,371,526 | -0.02(-0.01%) | |
Dec 04, 2017 | 146.53 | 147.71 | 146.28 | 146.72 | 5,379,603 | +1.22(+0.84%) |