Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 138.59 | 139.26 | 136.25 | 136.26 | 7,077,087 | -1.65(-1.20%) |
Feb 27, 2018 | 140.94 | 141.21 | 137.91 | 137.91 | 5,716,093 | -2.51(-1.78%) |
Feb 26, 2018 | 140.78 | 141.43 | 139.32 | 140.42 | 5,270,658 | +0.45(+0.32%) |
Feb 23, 2018 | 138.58 | 140.19 | 138.58 | 139.97 | 4,977,008 | +2.06(+1.49%) |
Feb 22, 2018 | 138.55 | 137.91 | 5,123,277 | +1.73(+1.27%) | ||
Feb 21, 2018 | 135.42 | 138.48 | 135.29 | 136.18 | 9,121,794 | +1.27(+0.94%) |
Feb 20, 2018 | 134.77 | 136.63 | 134.15 | 134.91 | 6,070,368 | -0.54(-0.40%) |
Feb 16, 2018 | 135.45 | 135.45 | 135.45 | 0 | -2.57(-1.86%) | |
Feb 15, 2018 | 138.57 | 136.52 | 138.02 | 5,838,609 | +0.68(+0.49%) | |
Feb 14, 2018 | 138.58 | 139.08 | 137.07 | 137.34 | 6,823,118 | -2.07(-1.48%) |
Feb 13, 2018 | 139.92 | 140.63 | 138.82 | 139.41 | 6,294,385 | -1.29(-0.92%) |
Feb 12, 2018 | 139.38 | 142.40 | 138.63 | 140.69 | 6,121,562 | +2.66(+1.93%) |
Feb 09, 2018 | 137.33 | 139.05 | 133.25 | 138.03 | 8,372,450 | +1.57(+1.15%) |
Feb 08, 2018 | 142.23 | 142.27 | 136.28 | 136.46 | 6,324,945 | -5.79(-4.07%) |
Feb 07, 2018 | 141.52 | 144.44 | 141.31 | 142.25 | 5,794,369 | +0.45(+0.32%) |
Feb 06, 2018 | 135.93 | 142.50 | 135.84 | 141.79 | 7,932,779 | +0.49(+0.35%) |
Feb 05, 2018 | 144.74 | 145.35 | 132.21 | 141.30 | 8,438,358 | -4.10(-2.82%) |
Feb 02, 2018 | 146.62 | 148.28 | 145.06 | 145.40 | 5,363,870 | -2.16(-1.47%) |
Feb 01, 2018 | 146.16 | 148.97 | 144.98 | 147.56 | 5,534,269 | +0.65(+0.44%) |
Jan 31, 2018 | 149.02 | 149.62 | 146.16 | 146.91 | 8,158,071 | -1.15(-0.78%) |
Jan 30, 2018 | 152.03 | 152.51 | 146.66 | 148.06 | 11,193,424 | -4.54(-2.98%) |
Jan 29, 2018 | 153.06 | 153.40 | 152.15 | 152.60 | 7,087,580 | -0.51(-0.33%) |
Jan 26, 2018 | 150.80 | 153.14 | 150.23 | 153.11 | 4,610,474 | +2.32(+1.54%) |
Jan 25, 2018 | 151.43 | 151.61 | 150.48 | 150.79 | 3,280,187 | -0.40(-0.26%) |
Jan 24, 2018 | 152.20 | 152.20 | 150.45 | 151.19 | 3,204,663 | -0.59(-0.39%) |
Jan 23, 2018 | 150.71 | 152.58 | 150.09 | 151.78 | 3,470,101 | +0.51(+0.34%) |
Jan 22, 2018 | 151.06 | 151.79 | 150.74 | 151.26 | 3,746,864 | +0.08(+0.05%) |
Jan 19, 2018 | 150.22 | 151.63 | 149.71 | 151.19 | 4,364,142 | +1.33(+0.89%) |
Jan 18, 2018 | 150.39 | 150.61 | 149.28 | 149.85 | 2,509,324 | -0.35(-0.23%) |
Jan 17, 2018 | 149.67 | 150.80 | 149.26 | 150.21 | 4,810,473 | +1.12(+0.75%) |
Jan 16, 2018 | 149.04 | 149.72 | 148.40 | 149.09 | 4,266,072 | +0.09(+0.06%) |
Jan 12, 2018 | 149.00 | 149.00 | 149.00 | 0 | +0.16(+0.10%) | |
Jan 11, 2018 | 148.99 | 149.84 | 147.73 | 148.84 | 3,584,623 | -0.10(-0.07%) |
Jan 10, 2018 | 148.94 | 149.37 | 148.05 | 148.94 | 2,531,599 | -0.03(-0.02%) |
Jan 09, 2018 | 149.56 | 149.56 | 148.51 | 148.97 | 3,114,986 | -0.34(-0.22%) |
Jan 08, 2018 | 149.14 | 149.54 | 148.45 | 149.31 | 2,400,058 | -0.10(-0.07%) |
Jan 05, 2018 | 149.37 | 150.22 | 148.85 | 149.41 | 4,354,150 | +0.30(+0.20%) |
Jan 04, 2018 | 148.71 | 149.48 | 148.28 | 149.11 | 3,210,746 | +1.04(+0.70%) |
Jan 03, 2018 | 148.70 | 149.06 | 147.65 | 148.07 | 4,414,368 | -0.63(-0.42%) |
Jan 02, 2018 | 149.13 | 149.65 | 148.22 | 148.70 | 4,306,568 | +0.94(+0.64%) |
Dec 29, 2017 | 147.75 | 147.75 | 147.75 | 0 | -0.84(-0.57%) | |
Dec 28, 2017 | 148.73 | 148.98 | 148.18 | 148.59 | 2,096,954 | +0.37(+0.25%) |
Dec 27, 2017 | 147.07 | 148.28 | 146.66 | 148.22 | 1,859,598 | +1.18(+0.81%) |
Dec 26, 2017 | 146.87 | 147.34 | 146.63 | 147.04 | 1,491,259 | -0.11(-0.08%) |
Dec 22, 2017 | 147.49 | 147.68 | 146.40 | 147.15 | 3,767,552 | -0.37(-0.25%) |
Dec 21, 2017 | 148.16 | 148.29 | 147.37 | 147.52 | 2,727,657 | -0.27(-0.19%) |
Dec 20, 2017 | 149.22 | 149.22 | 147.40 | 147.79 | 3,202,858 | -1.05(-0.70%) |
Dec 19, 2017 | 149.70 | 150.14 | 148.57 | 148.84 | 3,636,984 | -0.70(-0.47%) |
Dec 18, 2017 | 150.11 | 150.89 | 149.46 | 149.54 | 2,826,376 | +0.12(+0.08%) |
Dec 15, 2017 | 149.62 | 150.30 | 149.09 | 149.42 | 8,661,541 | +0.79(+0.53%) |
Dec 14, 2017 | 149.07 | 149.43 | 148.36 | 148.63 | 3,106,783 | -0.35(-0.24%) |
Dec 13, 2017 | 148.03 | 149.33 | 147.99 | 148.98 | 2,975,203 | +1.13(+0.77%) |
Dec 12, 2017 | 147.85 | 148.68 | 147.52 | 147.85 | 3,268,413 | -0.88(-0.59%) |
Dec 11, 2017 | 148.46 | 148.72 | 147.84 | 148.72 | 2,726,841 | +0.09(+0.06%) |
Dec 08, 2017 | 148.54 | 148.97 | 148.09 | 148.63 | 2,610,783 | +0.21(+0.14%) |
Dec 07, 2017 | 148.12 | 148.76 | 147.58 | 148.43 | 2,660,078 | -0.49(-0.33%) |
Dec 06, 2017 | 148.92 | 149.74 | 148.51 | 148.92 | 3,051,213 | +0.42(+0.28%) |
Dec 05, 2017 | 149.06 | 149.58 | 148.04 | 148.50 | 3,761,208 | +2.01(+1.37%) |
Dec 04, 2017 | 148.74 | 148.92 | 146.30 | 146.49 | 4,593,433 | -1.91(-1.28%) |