Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 140.43 | 141.53 | 137.13 | 137.20 | 1,374,769 | -2.92(-2.08%) |
Feb 27, 2018 | 142.29 | 143.70 | 140.07 | 140.12 | 1,146,371 | -2.24(-1.57%) |
Feb 26, 2018 | 142.67 | 140.72 | 142.36 | 755,643 | +1.79(+1.27%) | |
Feb 23, 2018 | 139.35 | 140.68 | 139.02 | 140.57 | 879,079 | +1.99(+1.44%) |
Feb 22, 2018 | 140.88 | 141.36 | 138.33 | 138.58 | 894,180 | -1.20(-0.86%) |
Feb 21, 2018 | 139.49 | 143.73 | 139.00 | 139.78 | 1,126,543 | +0.54(+0.39%) |
Feb 20, 2018 | 139.07 | 141.16 | 138.26 | 139.24 | 871,653 | -0.92(-0.66%) |
Feb 16, 2018 | 140.16 | 140.16 | 140.16 | 0 | +0.71(+0.51%) | |
Feb 15, 2018 | 141.72 | 141.78 | 138.05 | 139.45 | 1,037,819 | -0.63(-0.45%) |
Feb 14, 2018 | 135.66 | 140.33 | 134.82 | 140.08 | 1,224,754 | +3.43(+2.51%) |
Feb 13, 2018 | 135.04 | 137.40 | 134.03 | 136.65 | 1,770,734 | +0.62(+0.46%) |
Feb 12, 2018 | 135.79 | 137.94 | 135.02 | 136.03 | 1,236,599 | +1.77(+1.32%) |
Feb 09, 2018 | 135.04 | 135.79 | 129.67 | 134.26 | 1,701,542 | +1.20(+0.90%) |
Feb 08, 2018 | 139.69 | 140.38 | 133.01 | 133.06 | 1,674,771 | -6.64(-4.75%) |
Feb 07, 2018 | 139.01 | 143.38 | 138.73 | 139.69 | 1,505,144 | -0.39(-0.28%) |
Feb 06, 2018 | 134.82 | 141.19 | 134.39 | 140.09 | 2,171,087 | -1.75(-1.23%) |
Feb 05, 2018 | 144.63 | 146.25 | 139.45 | 141.83 | 1,351,537 | -4.31(-2.95%) |
Feb 02, 2018 | 148.31 | 149.24 | 145.53 | 146.14 | 1,255,444 | -3.12(-2.09%) |
Feb 01, 2018 | 147.11 | 149.34 | 146.77 | 149.27 | 1,342,433 | +2.08(+1.41%) |
Jan 31, 2018 | 150.65 | 151.63 | 146.09 | 147.19 | 1,671,979 | -2.89(-1.92%) |
Jan 30, 2018 | 153.55 | 153.85 | 149.93 | 150.08 | 1,364,609 | -4.75(-3.07%) |
Jan 29, 2018 | 156.65 | 157.91 | 154.50 | 154.82 | 1,011,724 | -2.09(-1.33%) |
Jan 26, 2018 | 151.61 | 156.99 | 150.68 | 156.91 | 1,704,689 | +5.85(+3.88%) |
Jan 25, 2018 | 156.53 | 157.34 | 150.43 | 151.05 | 2,200,693 | -6.26(-3.98%) |
Jan 24, 2018 | 156.43 | 157.50 | 154.62 | 157.32 | 1,644,502 | +1.74(+1.12%) |
Jan 23, 2018 | 154.67 | 155.97 | 153.79 | 155.57 | 1,272,283 | +0.32(+0.21%) |
Jan 22, 2018 | 156.09 | 156.42 | 154.26 | 155.25 | 1,292,148 | -0.76(-0.49%) |
Jan 19, 2018 | 155.31 | 157.41 | 154.47 | 156.01 | 1,428,905 | +1.08(+0.70%) |
Jan 18, 2018 | 155.74 | 157.83 | 154.63 | 154.93 | 862,570 | -0.78(-0.50%) |
Jan 17, 2018 | 154.84 | 156.41 | 153.26 | 155.71 | 1,378,169 | +1.01(+0.65%) |
Jan 16, 2018 | 160.18 | 160.45 | 154.34 | 154.70 | 1,744,965 | -4.13(-2.60%) |
Jan 12, 2018 | 158.83 | 158.83 | 158.83 | 0 | +2.67(+1.71%) | |
Jan 11, 2018 | 154.10 | 156.53 | 153.85 | 156.16 | 832,976 | +2.75(+1.79%) |
Jan 10, 2018 | 153.63 | 153.41 | 1,033,652 | +1.53(+1.01%) | ||
Jan 09, 2018 | 150.91 | 153.71 | 150.84 | 151.88 | 1,875,703 | +1.81(+1.21%) |
Jan 08, 2018 | 148.66 | 150.30 | 147.65 | 150.07 | 1,153,367 | +1.51(+1.02%) |
Jan 05, 2018 | 148.60 | 148.74 | 148.02 | 148.56 | 938,960 | +0.51(+0.34%) |
Jan 04, 2018 | 148.10 | 149.55 | 147.97 | 148.05 | 997,341 | +0.54(+0.37%) |
Jan 03, 2018 | 148.28 | 148.49 | 147.16 | 147.51 | 915,449 | -0.73(-0.49%) |
Jan 02, 2018 | 148.88 | 148.95 | 147.76 | 148.25 | 931,093 | +0.38(+0.26%) |
Dec 29, 2017 | 147.86 | 147.86 | 147.86 | 0 | -1.87(-1.25%) | |
Dec 28, 2017 | 149.34 | 149.94 | 148.98 | 149.73 | 508,561 | +0.59(+0.39%) |
Dec 27, 2017 | 149.57 | 149.61 | 148.87 | 149.14 | 618,147 | -0.14(-0.09%) |
Dec 26, 2017 | 149.89 | 150.51 | 149.13 | 149.28 | 475,661 | -0.36(-0.24%) |
Dec 22, 2017 | 150.62 | 150.62 | 148.68 | 149.64 | 488,718 | -0.17(-0.11%) |
Dec 21, 2017 | 149.76 | 151.13 | 149.49 | 149.81 | 929,932 | +0.52(+0.35%) |
Dec 20, 2017 | 150.96 | 151.48 | 148.87 | 149.28 | 880,734 | -0.20(-0.13%) |
Dec 19, 2017 | 149.20 | 150.03 | 148.48 | 149.48 | 987,236 | +1.14(+0.77%) |
Dec 18, 2017 | 147.88 | 149.27 | 147.54 | 148.34 | 1,011,542 | +1.82(+1.24%) |
Dec 15, 2017 | 145.47 | 147.48 | 144.53 | 146.52 | 1,530,809 | +2.16(+1.50%) |
Dec 14, 2017 | 145.64 | 146.24 | 144.02 | 144.35 | 744,125 | -0.85(-0.58%) |
Dec 13, 2017 | 146.63 | 146.90 | 145.20 | 145.20 | 970,286 | -1.90(-1.29%) |
Dec 12, 2017 | 146.78 | 147.98 | 146.52 | 147.10 | 953,468 | +0.72(+0.49%) |
Dec 11, 2017 | 147.84 | 148.63 | 146.28 | 146.39 | 768,419 | -1.81(-1.22%) |
Dec 08, 2017 | 146.74 | 148.27 | 146.05 | 148.20 | 1,015,738 | +1.97(+1.35%) |
Dec 07, 2017 | 143.24 | 146.83 | 143.09 | 146.23 | 921,550 | +2.47(+1.72%) |
Dec 06, 2017 | 143.03 | 145.23 | 143.03 | 143.76 | 744,392 | +0.36(+0.25%) |
Dec 05, 2017 | 144.39 | 145.10 | 143.00 | 143.40 | 1,123,267 | -1.04(-0.72%) |
Dec 04, 2017 | 145.25 | 141.75 | 144.44 | 1,180,656 | +2.69(+1.90%) |