Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 140.65 | 141.54 | 137.85 | 137.97 | 462,587 | -2.66(-1.89%) |
Feb 27, 2018 | 140.96 | 141.84 | 139.13 | 140.63 | 332,955 | -0.41(-0.29%) |
Feb 26, 2018 | 141.51 | 141.51 | 139.02 | 141.04 | 229,707 | -0.20(-0.14%) |
Feb 23, 2018 | 141.15 | 142.10 | 139.83 | 141.24 | 238,082 | +1.00(+0.71%) |
Feb 22, 2018 | 140.13 | 140.24 | 422,500 | -2.07(-1.45%) | ||
Feb 21, 2018 | 141.23 | 143.60 | 140.19 | 142.31 | 523,415 | +1.60(+1.14%) |
Feb 20, 2018 | 137.05 | 142.79 | 136.51 | 140.71 | 693,843 | +2.70(+1.96%) |
Feb 16, 2018 | 138.01 | 138.01 | 138.01 | 0 | -5.59(-3.89%) | |
Feb 15, 2018 | 143.94 | 143.94 | 140.65 | 143.60 | 548,996 | +0.38(+0.27%) |
Feb 14, 2018 | 140.53 | 143.88 | 140.12 | 143.22 | 322,230 | +1.99(+1.41%) |
Feb 13, 2018 | 139.95 | 141.67 | 138.67 | 141.23 | 290,757 | +1.12(+0.80%) |
Feb 12, 2018 | 141.23 | 142.86 | 139.94 | 140.11 | 411,303 | -0.36(-0.26%) |
Feb 09, 2018 | 141.41 | 141.88 | 137.21 | 140.47 | 517,393 | +0.47(+0.34%) |
Feb 08, 2018 | 143.92 | 144.89 | 140.69 | 140.00 | 456,973 | -3.90(-2.71%) |
Feb 07, 2018 | 145.90 | 146.63 | 143.90 | 143.90 | 312,359 | -2.27(-1.55%) |
Feb 06, 2018 | 143.51 | 146.94 | 141.88 | 146.17 | 344,131 | -1.54(-1.04%) |
Feb 05, 2018 | 150.13 | 150.13 | 146.14 | 147.71 | 207,133 | -3.75(-2.48%) |
Feb 02, 2018 | 154.76 | 155.09 | 151.02 | 151.46 | 313,732 | -4.47(-2.87%) |
Feb 01, 2018 | 154.12 | 156.20 | 154.12 | 155.93 | 196,235 | +1.54(+1.00%) |
Jan 31, 2018 | 156.15 | 157.94 | 153.60 | 154.39 | 263,479 | -0.87(-0.56%) |
Jan 30, 2018 | 155.89 | 156.65 | 155.23 | 155.26 | 315,418 | -1.48(-0.94%) |
Jan 29, 2018 | 158.53 | 159.34 | 156.70 | 156.74 | 304,287 | -1.87(-1.18%) |
Jan 26, 2018 | 157.10 | 158.63 | 155.84 | 158.61 | 197,316 | +1.86(+1.19%) |
Jan 25, 2018 | 158.84 | 159.38 | 155.72 | 156.75 | 253,146 | -0.99(-0.63%) |
Jan 24, 2018 | 157.87 | 159.35 | 156.93 | 157.74 | 335,579 | +0.00(+0.00%) |
Jan 23, 2018 | 158.04 | 158.65 | 156.31 | 157.74 | 275,229 | -0.26(-0.16%) |
Jan 22, 2018 | 160.61 | 161.46 | 157.02 | 158.00 | 392,974 | -3.00(-1.86%) |
Jan 19, 2018 | 159.20 | 162.20 | 159.17 | 161.00 | 687,473 | +2.11(+1.33%) |
Jan 18, 2018 | 157.40 | 159.72 | 157.27 | 158.89 | 453,425 | +1.00(+0.63%) |
Jan 17, 2018 | 155.94 | 158.07 | 155.29 | 157.89 | 307,271 | +2.12(+1.36%) |
Jan 16, 2018 | 155.77 | 156.89 | 155.02 | 155.77 | 385,815 | +0.75(+0.48%) |
Jan 12, 2018 | 155.02 | 155.02 | 155.02 | 0 | +2.31(+1.51%) | |
Jan 11, 2018 | 150.07 | 152.88 | 149.65 | 152.71 | 160,565 | +3.57(+2.39%) |
Jan 10, 2018 | 148.44 | 149.14 | 226,515 | -0.68(-0.45%) | ||
Jan 09, 2018 | 150.35 | 150.84 | 149.25 | 149.82 | 224,540 | -0.08(-0.05%) |
Jan 08, 2018 | 149.70 | 150.38 | 148.88 | 149.90 | 167,484 | +0.56(+0.37%) |
Jan 05, 2018 | 148.73 | 149.66 | 148.16 | 149.34 | 237,692 | +0.94(+0.63%) |
Jan 04, 2018 | 147.50 | 148.41 | 147.48 | 148.40 | 354,804 | +1.49(+1.01%) |
Jan 03, 2018 | 145.12 | 147.49 | 145.12 | 146.91 | 321,954 | +2.10(+1.45%) |
Jan 02, 2018 | 143.86 | 145.25 | 143.54 | 144.81 | 222,568 | +1.31(+0.91%) |
Dec 29, 2017 | 143.50 | 143.50 | 143.50 | 0 | -1.52(-1.05%) | |
Dec 28, 2017 | 144.73 | 145.13 | 143.48 | 145.02 | 181,816 | +0.90(+0.62%) |
Dec 27, 2017 | 143.44 | 144.61 | 142.58 | 144.12 | 205,749 | +0.45(+0.31%) |
Dec 26, 2017 | 144.09 | 144.49 | 142.87 | 143.67 | 105,363 | -0.14(-0.10%) |
Dec 22, 2017 | 143.30 | 144.00 | 142.15 | 143.81 | 115,733 | -0.04(-0.03%) |
Dec 21, 2017 | 144.29 | 144.72 | 143.32 | 143.85 | 187,484 | +0.34(+0.24%) |
Dec 20, 2017 | 143.96 | 144.20 | 142.72 | 143.51 | 300,139 | +0.56(+0.39%) |
Dec 19, 2017 | 142.50 | 143.79 | 141.75 | 142.95 | 380,478 | +0.79(+0.56%) |
Dec 18, 2017 | 141.18 | 144.08 | 141.18 | 142.16 | 565,608 | +1.76(+1.25%) |
Dec 15, 2017 | 141.44 | 142.41 | 139.90 | 140.40 | 597,126 | -0.50(-0.35%) |
Dec 14, 2017 | 143.72 | 143.72 | 140.89 | 140.90 | 225,873 | -2.76(-1.92%) |
Dec 13, 2017 | 145.37 | 145.37 | 143.46 | 143.66 | 246,661 | -1.36(-0.94%) |
Dec 12, 2017 | 144.94 | 145.65 | 144.10 | 145.02 | 244,832 | +0.37(+0.26%) |
Dec 11, 2017 | 144.37 | 144.71 | 142.58 | 144.65 | 197,668 | +0.63(+0.44%) |
Dec 08, 2017 | 143.66 | 145.30 | 143.01 | 144.02 | 337,862 | +1.33(+0.93%) |
Dec 07, 2017 | 140.35 | 142.93 | 139.71 | 142.69 | 421,835 | +2.32(+1.65%) |
Dec 06, 2017 | 141.26 | 141.58 | 139.86 | 140.37 | 343,061 | -0.83(-0.59%) |
Dec 05, 2017 | 144.41 | 144.77 | 141.11 | 141.20 | 409,102 | -3.53(-2.44%) |
Dec 04, 2017 | 149.33 | 149.41 | 144.45 | 144.73 | 520,634 | -2.80(-1.90%) |