Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 141.27 | 141.69 | 138.66 | 138.69 | 32,449,230 | -2.22(-1.58%) |
Feb 27, 2018 | 143.15 | 143.79 | 140.91 | 140.91 | 19,643,098 | -2.06(-1.44%) |
Feb 26, 2018 | 142.55 | 143.22 | 141.57 | 142.97 | 16,543,829 | +0.93(+0.66%) |
Feb 23, 2018 | 141.12 | 142.08 | 140.35 | 142.04 | 19,583,636 | +1.83(+1.30%) |
Feb 22, 2018 | 140.13 | 140.21 | 17,692,378 | -0.22(-0.16%) | ||
Feb 21, 2018 | 140.60 | 142.81 | 140.22 | 140.44 | 28,969,502 | +0.15(+0.11%) |
Feb 20, 2018 | 140.72 | 141.79 | 139.91 | 140.29 | 26,030,992 | -1.16(-0.82%) |
Feb 16, 2018 | 141.45 | 141.45 | 141.45 | 0 | +0.50(+0.35%) | |
Feb 15, 2018 | 140.42 | 141.02 | 139.45 | 140.95 | 25,762,446 | +1.52(+1.09%) |
Feb 14, 2018 | 136.18 | 139.77 | 135.77 | 139.43 | 39,324,692 | +2.46(+1.80%) |
Feb 13, 2018 | 135.95 | 137.25 | 135.51 | 136.97 | 27,107,336 | +0.30(+0.22%) |
Feb 12, 2018 | 135.53 | 137.37 | 134.20 | 136.67 | 39,233,400 | +1.28(+0.95%) |
Feb 09, 2018 | 135.38 | 136.47 | 131.45 | 135.39 | 57,796,716 | +1.23(+0.91%) |
Feb 08, 2018 | 138.36 | 138.36 | 134.16 | 134.16 | 47,695,172 | -4.06(-2.94%) |
Feb 07, 2018 | 138.01 | 139.09 | 137.09 | 138.22 | 40,156,140 | +0.14(+0.10%) |
Feb 06, 2018 | 134.25 | 138.71 | 133.06 | 138.08 | 74,983,616 | -0.33(-0.24%) |
Feb 05, 2018 | 140.83 | 141.40 | 136.79 | 138.41 | 56,640,696 | -3.49(-2.46%) |
Feb 02, 2018 | 144.02 | 144.04 | 141.61 | 141.90 | 36,114,320 | -2.79(-1.93%) |
Feb 01, 2018 | 143.66 | 145.02 | 143.48 | 144.69 | 23,193,028 | +0.45(+0.31%) |
Jan 31, 2018 | 145.51 | 146.14 | 143.83 | 144.24 | 28,366,938 | -0.76(-0.52%) |
Jan 30, 2018 | 145.44 | 145.95 | 144.58 | 144.99 | 26,592,716 | -1.40(-0.96%) |
Jan 29, 2018 | 146.73 | 147.46 | 146.32 | 146.40 | 19,814,018 | -0.83(-0.56%) |
Jan 26, 2018 | 147.16 | 147.30 | 146.47 | 147.22 | 17,475,312 | +0.53(+0.36%) |
Jan 25, 2018 | 147.26 | 147.51 | 145.94 | 146.70 | 21,990,346 | +0.06(+0.04%) |
Jan 24, 2018 | 147.93 | 148.17 | 146.12 | 146.64 | 22,037,530 | -0.91(-0.62%) |
Jan 23, 2018 | 146.89 | 147.87 | 146.37 | 147.56 | 18,320,464 | +0.47(+0.32%) |
Jan 22, 2018 | 146.12 | 147.09 | 146.04 | 147.09 | 13,749,561 | +0.78(+0.54%) |
Jan 19, 2018 | 144.58 | 146.38 | 144.41 | 146.30 | 33,650,100 | +1.90(+1.32%) |
Jan 18, 2018 | 145.03 | 145.28 | 144.26 | 144.40 | 19,399,130 | -1.00(-0.69%) |
Jan 17, 2018 | 144.64 | 145.69 | 144.16 | 145.40 | 20,093,822 | +1.37(+0.95%) |
Jan 16, 2018 | 146.54 | 147.05 | 143.72 | 144.03 | 30,008,726 | -1.86(-1.28%) |
Jan 12, 2018 | 145.90 | 145.90 | 145.90 | 0 | +0.61(+0.42%) | |
Jan 11, 2018 | 143.05 | 145.44 | 142.96 | 145.29 | 28,725,500 | +2.45(+1.72%) |
Jan 10, 2018 | 143.14 | 141.99 | 142.83 | 20,059,040 | +0.02(+0.01%) | |
Jan 09, 2018 | 143.20 | 143.44 | 142.73 | 142.82 | 17,957,970 | -0.19(-0.13%) |
Jan 08, 2018 | 142.73 | 143.23 | 141.60 | 143.01 | 19,988,350 | +0.22(+0.15%) |
Jan 05, 2018 | 142.87 | 142.96 | 142.00 | 142.79 | 21,555,206 | +0.30(+0.21%) |
Jan 04, 2018 | 142.95 | 143.12 | 142.08 | 142.49 | 15,395,900 | +0.38(+0.27%) |
Jan 03, 2018 | 141.94 | 142.48 | 141.62 | 142.11 | 23,647,544 | +0.15(+0.10%) |
Jan 02, 2018 | 141.32 | 142.03 | 140.64 | 141.97 | 22,198,532 | +1.33(+0.94%) |
Dec 29, 2017 | 140.64 | 140.64 | 140.64 | 0 | -1.17(-0.83%) | |
Dec 28, 2017 | 141.36 | 141.83 | 141.15 | 141.81 | 11,015,353 | +0.55(+0.39%) |
Dec 27, 2017 | 141.33 | 142.01 | 140.96 | 141.26 | 17,282,574 | -0.14(-0.10%) |
Dec 26, 2017 | 141.14 | 141.53 | 141.04 | 141.40 | 12,949,490 | +0.08(+0.06%) |
Dec 22, 2017 | 141.49 | 141.50 | 140.95 | 141.31 | 14,742,474 | -0.26(-0.18%) |
Dec 21, 2017 | 141.36 | 142.08 | 141.21 | 141.57 | 18,168,732 | +0.62(+0.44%) |
Dec 20, 2017 | 141.29 | 141.46 | 140.46 | 140.95 | 20,709,752 | +0.28(+0.20%) |
Dec 19, 2017 | 142.21 | 142.23 | 140.44 | 140.68 | 26,444,584 | -1.12(-0.79%) |
Dec 18, 2017 | 141.22 | 142.18 | 141.03 | 141.80 | 24,707,624 | +1.89(+1.35%) |
Dec 15, 2017 | 138.81 | 140.84 | 138.38 | 139.91 | 46,629,640 | +1.97(+1.43%) |
Dec 14, 2017 | 139.55 | 139.87 | 137.52 | 137.94 | 35,761,124 | -1.54(-1.11%) |
Dec 13, 2017 | 138.59 | 140.34 | 138.59 | 139.48 | 32,726,046 | +0.83(+0.60%) |
Dec 12, 2017 | 139.41 | 139.62 | 138.60 | 138.66 | 28,125,206 | -0.43(-0.31%) |
Dec 11, 2017 | 139.09 | 139.79 | 138.78 | 139.09 | 28,992,336 | -0.06(-0.04%) |
Dec 08, 2017 | 139.82 | 139.94 | 139.02 | 139.14 | 22,669,138 | +0.00(+0.00%) |
Dec 07, 2017 | 139.05 | 139.58 | 137.87 | 29,427,266 | +0.00(+0.00%) | |
Dec 06, 2017 | 138.19 | 138.94 | 137.80 | 138.05 | 23,139,390 | -0.65(-0.47%) |
Dec 05, 2017 | 138.70 | 140.57 | 138.69 | 138.70 | 32,266,690 | -1.40(-1.00%) |
Dec 04, 2017 | 142.35 | 142.67 | 139.96 | 140.10 | 39,113,404 | -0.52(-0.37%) |