Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 159.90 | 161.47 | 157.50 | 157.52 | 1,131,427 | -1.41(-0.88%) |
Feb 27, 2018 | 160.37 | 162.02 | 158.93 | 158.93 | 786,506 | -1.73(-1.07%) |
Feb 26, 2018 | 160.84 | 161.22 | 159.16 | 160.65 | 783,608 | +0.85(+0.53%) |
Feb 23, 2018 | 157.84 | 159.80 | 157.04 | 159.80 | 708,707 | +2.01(+1.27%) |
Feb 22, 2018 | 157.79 | 627,311 | +0.17(+0.11%) | |||
Feb 21, 2018 | 158.63 | 161.05 | 157.51 | 157.62 | 840,300 | -1.08(-0.68%) |
Feb 20, 2018 | 158.05 | 160.00 | 157.02 | 158.70 | 700,601 | -0.07(-0.05%) |
Feb 16, 2018 | 158.77 | 158.77 | 158.77 | 0 | +1.57(+1.00%) | |
Feb 15, 2018 | 155.38 | 157.21 | 154.10 | 157.21 | 992,700 | +3.24(+2.10%) |
Feb 14, 2018 | 151.51 | 154.60 | 150.44 | 153.97 | 1,442,130 | +1.84(+1.21%) |
Feb 13, 2018 | 148.43 | 152.29 | 147.54 | 152.13 | 800,891 | +2.18(+1.46%) |
Feb 12, 2018 | 147.61 | 151.93 | 146.60 | 149.95 | 1,290,166 | +4.37(+3.00%) |
Feb 09, 2018 | 145.61 | 149.26 | 140.55 | 145.58 | 2,453,368 | +2.35(+1.64%) |
Feb 08, 2018 | 150.74 | 142.95 | 143.23 | 1,765,852 | -5.50(-3.70%) | |
Feb 07, 2018 | 147.82 | 151.80 | 147.27 | 148.72 | 1,095,092 | +0.04(+0.03%) |
Feb 06, 2018 | 142.03 | 148.72 | 138.71 | 148.69 | 2,105,342 | +3.62(+2.50%) |
Feb 05, 2018 | 148.62 | 149.41 | 142.78 | 145.06 | 923,448 | -4.26(-2.85%) |
Feb 02, 2018 | 152.59 | 153.30 | 148.97 | 149.32 | 835,638 | -4.67(-3.03%) |
Feb 01, 2018 | 152.20 | 154.49 | 151.40 | 153.99 | 612,478 | +1.68(+1.10%) |
Jan 31, 2018 | 152.15 | 153.23 | 151.22 | 152.31 | 709,548 | +0.15(+0.10%) |
Jan 30, 2018 | 151.62 | 153.17 | 150.75 | 152.16 | 827,387 | -0.11(-0.07%) |
Jan 29, 2018 | 156.41 | 156.88 | 152.25 | 152.27 | 1,024,246 | -5.16(-3.28%) |
Jan 26, 2018 | 154.13 | 157.43 | 153.52 | 157.43 | 890,910 | +4.18(+2.73%) |
Jan 25, 2018 | 153.29 | 154.11 | 152.60 | 153.25 | 499,412 | +0.56(+0.37%) |
Jan 24, 2018 | 152.06 | 153.84 | 151.70 | 152.69 | 540,659 | +1.27(+0.84%) |
Jan 23, 2018 | 150.83 | 151.67 | 149.74 | 151.42 | 518,884 | +0.35(+0.23%) |
Jan 22, 2018 | 150.24 | 151.08 | 147.99 | 151.07 | 521,665 | +1.21(+0.81%) |
Jan 19, 2018 | 149.02 | 150.75 | 148.61 | 149.85 | 835,732 | +1.51(+1.02%) |
Jan 18, 2018 | 147.68 | 148.67 | 147.20 | 148.35 | 829,846 | +0.16(+0.11%) |
Jan 17, 2018 | 147.72 | 148.78 | 146.68 | 148.19 | 723,168 | +1.77(+1.21%) |
Jan 16, 2018 | 148.56 | 149.22 | 145.88 | 146.42 | 625,426 | -1.62(-1.09%) |
Jan 12, 2018 | 148.04 | 148.04 | 148.04 | 0 | +1.44(+0.98%) | |
Jan 11, 2018 | 146.46 | 146.66 | 145.54 | 146.60 | 555,003 | +0.86(+0.59%) |
Jan 10, 2018 | 145.31 | 145.74 | 666,076 | -1.23(-0.84%) | ||
Jan 09, 2018 | 146.11 | 147.17 | 145.89 | 146.97 | 665,120 | +0.99(+0.68%) |
Jan 08, 2018 | 145.34 | 146.33 | 144.77 | 145.99 | 601,422 | +0.89(+0.62%) |
Jan 05, 2018 | 143.07 | 145.24 | 142.81 | 145.09 | 1,354,594 | +2.37(+1.66%) |
Jan 04, 2018 | 140.51 | 143.81 | 140.51 | 142.72 | 827,043 | +2.58(+1.84%) |
Jan 03, 2018 | 137.02 | 140.23 | 136.98 | 140.14 | 1,070,258 | +2.57(+1.87%) |
Jan 02, 2018 | 139.29 | 139.65 | 137.13 | 137.57 | 607,167 | -1.39(-1.00%) |
Dec 29, 2017 | 138.96 | 138.96 | 138.96 | 0 | -0.20(-0.14%) | |
Dec 28, 2017 | 138.33 | 139.37 | 137.75 | 139.16 | 509,582 | +1.12(+0.81%) |
Dec 27, 2017 | 137.65 | 138.70 | 136.62 | 138.04 | 570,067 | +0.72(+0.52%) |
Dec 26, 2017 | 138.33 | 136.79 | 137.32 | 515,594 | -1.05(-0.76%) | |
Dec 22, 2017 | 139.33 | 139.33 | 137.85 | 138.38 | 509,256 | -0.46(-0.33%) |
Dec 21, 2017 | 140.12 | 140.41 | 138.74 | 138.84 | 536,339 | -0.93(-0.67%) |
Dec 20, 2017 | 141.39 | 141.69 | 139.45 | 139.77 | 664,913 | -1.58(-1.12%) |
Dec 19, 2017 | 142.13 | 142.78 | 141.09 | 141.35 | 737,604 | -0.30(-0.21%) |
Dec 18, 2017 | 142.52 | 142.94 | 141.05 | 141.66 | 1,099,298 | -0.09(-0.07%) |
Dec 15, 2017 | 141.85 | 142.36 | 141.00 | 141.75 | 1,656,253 | +1.01(+0.72%) |
Dec 14, 2017 | 141.43 | 141.96 | 140.71 | 140.74 | 609,139 | -0.63(-0.45%) |
Dec 13, 2017 | 143.78 | 143.96 | 141.34 | 141.37 | 876,704 | -2.26(-1.57%) |
Dec 12, 2017 | 143.63 | 144.56 | 143.08 | 143.63 | 466,139 | +0.17(+0.12%) |
Dec 11, 2017 | 143.27 | 144.29 | 142.78 | 143.46 | 923,980 | +0.00(+0.00%) |
Dec 08, 2017 | 143.46 | 143.89 | 142.45 | 143.46 | 551,415 | +0.62(+0.44%) |
Dec 07, 2017 | 143.14 | 143.99 | 142.72 | 142.84 | 851,820 | -0.51(-0.36%) |
Dec 06, 2017 | 143.17 | 143.50 | 142.04 | 143.35 | 643,473 | +0.18(+0.13%) |
Dec 05, 2017 | 143.41 | 144.66 | 142.62 | 143.17 | 769,647 | +0.31(+0.22%) |
Dec 04, 2017 | 144.85 | 142.54 | 142.86 | 786,296 | +0.42(+0.30%) |