Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 153.82 | 155.07 | 152.11 | 152.07 | 5,410,032 | -1.67(-1.09%) |
Feb 27, 2018 | 156.26 | 157.31 | 153.55 | 153.75 | 6,061,564 | -2.24(-1.44%) |
Feb 26, 2018 | 155.13 | 157.53 | 154.77 | 155.99 | 5,973,896 | +1.51(+0.98%) |
Feb 23, 2018 | 151.96 | 154.57 | 151.29 | 154.47 | 5,031,136 | +3.49(+2.31%) |
Feb 22, 2018 | 150.62 | 150.98 | 4,601,362 | +0.02(+0.01%) | ||
Feb 21, 2018 | 151.59 | 153.42 | 150.94 | 150.96 | 4,896,629 | -0.46(-0.30%) |
Feb 20, 2018 | 151.34 | 152.52 | 150.72 | 151.42 | 4,766,735 | -0.47(-0.31%) |
Feb 16, 2018 | 151.89 | 151.89 | 151.89 | 0 | -0.04(-0.03%) | |
Feb 15, 2018 | 153.09 | 148.87 | 151.93 | 5,385,993 | +3.38(+2.27%) | |
Feb 14, 2018 | 144.06 | 149.21 | 144.04 | 148.56 | 7,200,634 | +4.06(+2.81%) |
Feb 13, 2018 | 145.13 | 144.50 | 4,665,037 | +0.88(+0.61%) | ||
Feb 12, 2018 | 143.15 | 145.10 | 142.09 | 143.62 | 5,262,245 | +1.16(+0.81%) |
Feb 09, 2018 | 143.01 | 144.11 | 138.21 | 142.47 | 7,419,774 | +0.28(+0.20%) |
Feb 08, 2018 | 146.14 | 148.18 | 142.09 | 142.19 | 7,146,408 | -3.57(-2.45%) |
Feb 07, 2018 | 144.76 | 148.65 | 144.55 | 145.76 | 6,948,006 | +0.67(+0.46%) |
Feb 06, 2018 | 146.19 | 148.07 | 141.30 | 145.09 | 9,161,559 | -0.87(-0.60%) |
Feb 05, 2018 | 153.44 | 154.90 | 143.42 | 145.96 | 8,292,049 | -7.64(-4.97%) |
Feb 02, 2018 | 150.68 | 158.18 | 150.31 | 153.59 | 8,559,582 | +1.19(+0.78%) |
Feb 01, 2018 | 151.94 | 153.45 | 149.75 | 152.40 | 4,962,288 | -0.40(-0.26%) |
Jan 31, 2018 | 157.40 | 157.91 | 151.66 | 152.81 | 5,694,817 | -4.29(-2.73%) |
Jan 30, 2018 | 161.12 | 161.36 | 156.50 | 157.09 | 4,858,570 | -5.53(-3.40%) |
Jan 29, 2018 | 161.15 | 165.27 | 160.73 | 162.62 | 5,549,431 | +1.63(+1.02%) |
Jan 26, 2018 | 156.91 | 161.63 | 156.86 | 160.99 | 4,773,162 | +4.87(+3.12%) |
Jan 25, 2018 | 157.20 | 157.53 | 155.15 | 156.12 | 3,008,606 | -0.45(-0.29%) |
Jan 24, 2018 | 158.31 | 158.46 | 155.65 | 156.57 | 3,907,980 | -1.12(-0.71%) |
Jan 23, 2018 | 158.51 | 160.16 | 157.36 | 157.68 | 4,245,190 | -0.28(-0.18%) |
Jan 22, 2018 | 155.83 | 158.16 | 155.58 | 157.96 | 4,358,555 | +2.50(+1.61%) |
Jan 19, 2018 | 154.70 | 155.82 | 154.08 | 155.46 | 4,446,932 | +1.39(+0.90%) |
Jan 18, 2018 | 153.95 | 154.36 | 152.35 | 154.07 | 3,755,939 | -0.34(-0.22%) |
Jan 17, 2018 | 154.16 | 155.47 | 152.68 | 154.41 | 4,892,407 | +2.03(+1.33%) |
Jan 16, 2018 | 152.45 | 153.59 | 151.26 | 152.39 | 4,108,264 | +0.41(+0.27%) |
Jan 12, 2018 | 151.97 | 151.97 | 151.97 | 0 | +2.53(+1.69%) | |
Jan 11, 2018 | 150.19 | 150.19 | 148.74 | 149.45 | 2,558,419 | -0.74(-0.49%) |
Jan 10, 2018 | 150.19 | 3,095,742 | -0.43(-0.28%) | |||
Jan 09, 2018 | 148.27 | 151.56 | 147.94 | 150.61 | 3,691,115 | +2.28(+1.54%) |
Jan 08, 2018 | 148.23 | 148.86 | 146.55 | 148.33 | 2,868,762 | -0.04(-0.03%) |
Jan 05, 2018 | 148.53 | 148.56 | 147.04 | 148.37 | 2,692,503 | +0.88(+0.60%) |
Jan 04, 2018 | 148.35 | 148.54 | 146.81 | 147.49 | 2,460,766 | -0.62(-0.42%) |
Jan 03, 2018 | 145.30 | 149.02 | 144.35 | 148.12 | 3,754,876 | +2.74(+1.89%) |
Jan 02, 2018 | 144.02 | 146.04 | 143.25 | 145.37 | 2,801,790 | +2.55(+1.78%) |
Dec 29, 2017 | 142.83 | 142.83 | 142.83 | 0 | -1.11(-0.77%) | |
Dec 28, 2017 | 145.18 | 145.37 | 143.78 | 143.94 | 1,993,796 | -0.79(-0.54%) |
Dec 27, 2017 | 144.91 | 145.60 | 144.62 | 144.72 | 1,709,352 | +0.10(+0.07%) |
Dec 26, 2017 | 145.31 | 144.14 | 144.62 | 1,630,594 | -0.27(-0.19%) | |
Dec 22, 2017 | 145.06 | 145.77 | 144.36 | 144.90 | 1,799,380 | -0.21(-0.15%) |
Dec 21, 2017 | 145.84 | 146.38 | 144.93 | 145.11 | 2,564,640 | -0.35(-0.24%) |
Dec 20, 2017 | 145.87 | 147.15 | 145.41 | 145.46 | 3,952,264 | +0.20(+0.14%) |
Dec 19, 2017 | 144.65 | 145.60 | 144.06 | 145.26 | 3,239,707 | +0.60(+0.41%) |
Dec 18, 2017 | 146.08 | 146.71 | 144.57 | 144.67 | 3,409,137 | -0.74(-0.51%) |
Dec 15, 2017 | 144.87 | 145.71 | 143.02 | 145.41 | 7,057,935 | +1.74(+1.21%) |
Dec 14, 2017 | 145.73 | 146.17 | 143.36 | 143.66 | 3,287,182 | -2.02(-1.39%) |
Dec 13, 2017 | 145.26 | 146.37 | 144.53 | 145.68 | 3,741,482 | +0.92(+0.64%) |
Dec 12, 2017 | 145.23 | 145.36 | 143.01 | 144.76 | 2,670,652 | -0.47(-0.32%) |
Dec 11, 2017 | 144.62 | 145.94 | 143.74 | 145.23 | 2,281,133 | +1.17(+0.81%) |
Dec 08, 2017 | 143.26 | 144.53 | 142.44 | 144.07 | 4,062,103 | +1.19(+0.83%) |
Dec 07, 2017 | 144.29 | 145.32 | 142.44 | 142.88 | 3,776,985 | -1.86(-1.28%) |
Dec 06, 2017 | 147.38 | 146.74 | 143.46 | 144.73 | 3,056,255 | -2.01(-1.37%) |
Dec 05, 2017 | 148.44 | 146.14 | 146.74 | 4,370,341 | -0.02(-0.01%) | |
Dec 04, 2017 | 146.57 | 147.75 | 146.32 | 146.76 | 5,378,145 | +1.22(+0.84%) |