Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 143.82 | 145.40 | 142.07 | 142.15 | 1,835,409 | -1.51(-1.05%) |
Feb 27, 2018 | 144.33 | 145.13 | 143.14 | 143.66 | 1,949,367 | -0.34(-0.24%) |
Feb 26, 2018 | 143.33 | 144.31 | 142.02 | 144.00 | 1,380,540 | +1.50(+1.05%) |
Feb 23, 2018 | 140.44 | 142.58 | 139.66 | 142.50 | 1,416,819 | +2.57(+1.84%) |
Feb 22, 2018 | 139.46 | 139.93 | 1,695,804 | +1.08(+0.78%) | ||
Feb 21, 2018 | 140.43 | 142.27 | 138.77 | 138.85 | 1,775,508 | -1.73(-1.23%) |
Feb 20, 2018 | 138.50 | 141.92 | 138.50 | 140.59 | 2,682,735 | +1.93(+1.39%) |
Feb 16, 2018 | 138.66 | 138.66 | 138.66 | 0 | -0.86(-0.62%) | |
Feb 15, 2018 | 139.60 | 137.10 | 139.52 | 1,563,912 | +2.89(+2.12%) | |
Feb 14, 2018 | 132.50 | 137.07 | 132.50 | 136.63 | 1,519,965 | +2.63(+1.96%) |
Feb 13, 2018 | 132.22 | 134.30 | 131.33 | 134.00 | 1,432,734 | +1.16(+0.88%) |
Feb 12, 2018 | 131.83 | 133.96 | 130.54 | 132.84 | 2,535,528 | +1.87(+1.43%) |
Feb 09, 2018 | 128.98 | 132.28 | 126.67 | 130.97 | 3,903,642 | +3.68(+2.89%) |
Feb 08, 2018 | 133.49 | 133.55 | 127.20 | 127.29 | 3,879,642 | -5.89(-4.42%) |
Feb 07, 2018 | 135.71 | 136.96 | 132.11 | 133.18 | 2,308,701 | -2.93(-2.15%) |
Feb 06, 2018 | 130.23 | 137.52 | 128.79 | 136.11 | 4,715,685 | +0.89(+0.66%) |
Feb 05, 2018 | 138.56 | 138.97 | 133.29 | 135.22 | 3,715,347 | -3.76(-2.71%) |
Feb 02, 2018 | 141.00 | 142.07 | 138.76 | 138.99 | 2,818,917 | -2.99(-2.10%) |
Feb 01, 2018 | 144.20 | 144.38 | 141.12 | 141.97 | 2,109,237 | -1.92(-1.33%) |
Jan 31, 2018 | 143.33 | 145.44 | 142.44 | 143.89 | 2,477,742 | +1.28(+0.90%) |
Jan 30, 2018 | 144.40 | 144.65 | 141.20 | 142.61 | 3,217,320 | -2.83(-1.95%) |
Jan 29, 2018 | 147.26 | 148.63 | 144.34 | 145.45 | 2,630,994 | -1.30(-0.89%) |
Jan 26, 2018 | 145.96 | 146.75 | 139.00 | 146.75 | 5,459,655 | -3.19(-2.13%) |
Jan 25, 2018 | 147.27 | 150.67 | 146.67 | 149.94 | 3,931,626 | +4.11(+2.82%) |
Jan 24, 2018 | 147.25 | 147.40 | 144.09 | 145.83 | 3,006,957 | -0.69(-0.47%) |
Jan 23, 2018 | 144.58 | 147.17 | 143.94 | 146.52 | 1,688,325 | +1.87(+1.29%) |
Jan 22, 2018 | 145.00 | 145.00 | 142.50 | 144.65 | 2,475,807 | +0.24(+0.16%) |
Jan 19, 2018 | 144.65 | 145.52 | 142.92 | 144.41 | 2,254,632 | +0.39(+0.27%) |
Jan 18, 2018 | 143.79 | 144.97 | 142.14 | 144.02 | 2,369,274 | +0.32(+0.22%) |
Jan 17, 2018 | 141.20 | 144.08 | 140.84 | 143.70 | 2,689,308 | +3.68(+2.63%) |
Jan 16, 2018 | 140.67 | 142.23 | 139.00 | 140.02 | 3,021,768 | +0.34(+0.25%) |
Jan 12, 2018 | 139.68 | 139.68 | 139.68 | 0 | -0.78(-0.55%) | |
Jan 11, 2018 | 140.67 | 141.32 | 138.74 | 140.46 | 3,824,334 | -0.80(-0.56%) |
Jan 10, 2018 | 142.33 | 141.25 | 6,130,491 | +8.72(+6.58%) | ||
Jan 09, 2018 | 131.24 | 134.71 | 131.00 | 132.53 | 4,117,926 | +1.91(+1.46%) |
Jan 08, 2018 | 126.24 | 130.88 | 125.74 | 130.62 | 2,976,906 | +4.28(+3.39%) |
Jan 05, 2018 | 126.96 | 126.96 | 125.27 | 126.34 | 2,099,184 | +0.70(+0.55%) |
Jan 04, 2018 | 128.58 | 129.83 | 125.03 | 125.64 | 2,696,394 | -2.30(-1.80%) |
Jan 03, 2018 | 125.71 | 128.06 | 125.00 | 127.94 | 2,365,410 | +2.86(+2.28%) |
Jan 02, 2018 | 122.63 | 125.27 | 121.70 | 125.08 | 2,483,691 | +3.44(+2.82%) |
Dec 29, 2017 | 121.65 | 121.65 | 121.65 | 0 | -1.31(-1.07%) | |
Dec 28, 2017 | 122.72 | 123.24 | 122.23 | 122.96 | 1,141,950 | +0.26(+0.21%) |
Dec 27, 2017 | 122.00 | 123.05 | 121.71 | 122.70 | 1,220,535 | +0.75(+0.62%) |
Dec 26, 2017 | 120.63 | 122.95 | 120.17 | 121.94 | 1,326,399 | +0.89(+0.74%) |
Dec 22, 2017 | 120.33 | 121.51 | 119.93 | 121.05 | 2,422,404 | +0.61(+0.51%) |
Dec 21, 2017 | 122.70 | 122.83 | 120.36 | 120.44 | 2,096,283 | -1.96(-1.60%) |
Dec 20, 2017 | 122.38 | 123.20 | 121.27 | 122.40 | 1,462,632 | -0.05(-0.04%) |
Dec 19, 2017 | 123.83 | 125.10 | 122.15 | 122.45 | 2,172,567 | -1.52(-1.22%) |
Dec 18, 2017 | 124.03 | 124.72 | 122.68 | 123.97 | 2,396,814 | +0.68(+0.55%) |
Dec 15, 2017 | 121.38 | 124.44 | 120.41 | 123.29 | 4,419,300 | +3.10(+2.58%) |
Dec 14, 2017 | 123.33 | 124.62 | 119.92 | 120.19 | 3,607,857 | -3.51(-2.83%) |
Dec 13, 2017 | 123.50 | 124.36 | 122.84 | 123.69 | 2,720,088 | +0.20(+0.16%) |
Dec 12, 2017 | 124.52 | 124.92 | 122.84 | 123.50 | 3,839,445 | -1.02(-0.82%) |
Dec 11, 2017 | 126.11 | 126.56 | 123.86 | 124.52 | 3,250,764 | -2.02(-1.60%) |
Dec 08, 2017 | 128.87 | 129.80 | 126.20 | 126.54 | 2,364,360 | -1.39(-1.09%) |
Dec 07, 2017 | 127.24 | 128.31 | 126.23 | 127.93 | 2,297,754 | +1.58(+1.25%) |
Dec 06, 2017 | 122.93 | 126.56 | 121.87 | 126.35 | 2,858,079 | +3.18(+2.58%) |
Dec 05, 2017 | 123.23 | 125.85 | 121.87 | 123.17 | 5,592,927 | -0.15(-0.12%) |
Dec 04, 2017 | 133.28 | 133.33 | 123.03 | 123.32 | 6,476,361 | -8.90(-6.73%) |