Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 139.12 | 139.12 | 136.34 | 136.38 | 5,644 | -2.97(-2.13%) |
Feb 27, 2018 | 141.47 | 141.47 | 139.30 | 139.35 | 7,878 | -2.35(-1.66%) |
Feb 26, 2018 | 139.79 | 142.14 | 139.79 | 141.71 | 17,875 | +2.01(+1.44%) |
Feb 23, 2018 | 138.68 | 139.70 | 138.53 | 139.70 | 5,659 | +2.00(+1.45%) |
Feb 22, 2018 | 138.13 | 139.13 | 137.41 | 137.70 | 6,368 | -0.49(-0.36%) |
Feb 21, 2018 | 139.71 | 140.63 | 138.18 | 138.19 | 8,948 | -0.33(-0.24%) |
Feb 20, 2018 | 139.87 | 140.06 | 138.51 | 138.52 | 8,670 | -2.56(-1.82%) |
Feb 16, 2018 | 141.08 | 141.08 | 141.08 | 0 | +0.86(+0.62%) | |
Feb 15, 2018 | 139.25 | 140.22 | 137.78 | 140.22 | 17,303 | +2.86(+2.08%) |
Feb 14, 2018 | 133.79 | 137.36 | 133.79 | 137.35 | 24,160 | +2.30(+1.70%) |
Feb 13, 2018 | 134.13 | 135.44 | 133.59 | 135.05 | 18,601 | +0.12(+0.09%) |
Feb 12, 2018 | 134.02 | 135.65 | 133.31 | 134.94 | 36,147 | +1.55(+1.17%) |
Feb 09, 2018 | 133.48 | 133.99 | 128.84 | 133.38 | 47,509 | +1.47(+1.12%) |
Feb 08, 2018 | 136.93 | 136.97 | 131.91 | 131.91 | 19,987 | -4.73(-3.46%) |
Feb 07, 2018 | 136.20 | 137.45 | 136.14 | 136.63 | 25,855 | +0.21(+0.15%) |
Feb 06, 2018 | 131.79 | 136.63 | 131.11 | 136.43 | 30,937 | +0.04(+0.03%) |
Feb 05, 2018 | 140.01 | 140.06 | 133.98 | 136.39 | 41,221 | -4.52(-3.21%) |
Feb 02, 2018 | 142.46 | 143.26 | 140.88 | 140.91 | 20,116 | -2.79(-1.94%) |
Feb 01, 2018 | 142.96 | 144.70 | 142.90 | 143.70 | 10,752 | +0.66(+0.46%) |
Jan 31, 2018 | 146.35 | 146.35 | 142.60 | 143.04 | 49,297 | -2.98(-2.04%) |
Jan 30, 2018 | 147.65 | 147.94 | 147.10 | 146.02 | 315,797 | -3.56(-2.38%) |
Jan 29, 2018 | 150.46 | 150.93 | 149.40 | 149.59 | 474,087 | -0.77(-0.51%) |
Jan 26, 2018 | 149.66 | 150.43 | 149.66 | 150.35 | 10,692 | +1.28(+0.86%) |
Jan 25, 2018 | 148.15 | 149.08 | 147.63 | 149.08 | 14,326 | +1.17(+0.79%) |
Jan 24, 2018 | 149.49 | 149.49 | 146.98 | 147.91 | 18,914 | -1.06(-0.71%) |
Jan 23, 2018 | 148.19 | 149.41 | 147.25 | 148.97 | 97,790 | +0.23(+0.15%) |
Jan 22, 2018 | 146.10 | 148.74 | 146.10 | 148.74 | 13,305 | +2.60(+1.78%) |
Jan 19, 2018 | 145.52 | 146.14 | 145.15 | 146.14 | 14,654 | +0.55(+0.38%) |
Jan 18, 2018 | 145.78 | 145.78 | 144.56 | 145.60 | 12,968 | -0.21(-0.14%) |
Jan 17, 2018 | 145.16 | 146.10 | 144.76 | 145.81 | 35,286 | +0.88(+0.61%) |
Jan 16, 2018 | 146.33 | 147.33 | 144.62 | 144.92 | 58,282 | -0.88(-0.60%) |
Jan 12, 2018 | 145.81 | 145.81 | 145.81 | 0 | +0.60(+0.41%) | |
Jan 11, 2018 | 143.22 | 145.21 | 143.22 | 145.21 | 12,695 | +1.89(+1.32%) |
Jan 10, 2018 | 143.31 | 143.31 | 74,728 | +0.22(+0.15%) | ||
Jan 09, 2018 | 141.87 | 143.19 | 141.87 | 143.10 | 8,237 | +1.23(+0.86%) |
Jan 08, 2018 | 142.62 | 142.62 | 140.55 | 141.87 | 19,857 | -1.03(-0.72%) |
Jan 05, 2018 | 143.35 | 143.35 | 142.34 | 142.90 | 12,144 | +0.09(+0.06%) |
Jan 04, 2018 | 143.15 | 143.26 | 142.09 | 142.81 | 55,463 | +0.12(+0.08%) |
Jan 03, 2018 | 142.10 | 142.90 | 141.48 | 142.69 | 18,915 | +0.64(+0.45%) |
Jan 02, 2018 | 140.51 | 142.04 | 140.51 | 142.04 | 36,228 | +1.73(+1.23%) |
Dec 29, 2017 | 140.32 | 140.32 | 140.32 | 0 | -0.65(-0.46%) | |
Dec 28, 2017 | 141.40 | 141.40 | 140.55 | 140.96 | 47,828 | +0.18(+0.13%) |
Dec 27, 2017 | 140.51 | 141.74 | 140.51 | 140.78 | 28,017 | -0.28(-0.20%) |
Dec 26, 2017 | 140.42 | 141.24 | 140.42 | 141.06 | 7,962 | +0.59(+0.42%) |
Dec 22, 2017 | 140.91 | 140.91 | 140.07 | 140.47 | 12,427 | -0.56(-0.39%) |
Dec 21, 2017 | 140.28 | 141.43 | 140.28 | 141.03 | 10,771 | +1.06(+0.75%) |
Dec 20, 2017 | 140.53 | 140.53 | 139.85 | 139.97 | 5,399 | -0.44(-0.31%) |
Dec 19, 2017 | 140.99 | 141.54 | 140.11 | 140.41 | 13,213 | -0.99(-0.70%) |
Dec 18, 2017 | 141.21 | 141.76 | 141.10 | 141.40 | 23,637 | +0.07(+0.05%) |
Dec 15, 2017 | 140.01 | 141.32 | 139.97 | 141.32 | 14,014 | +1.34(+0.96%) |
Dec 14, 2017 | 141.75 | 142.25 | 139.54 | 139.98 | 12,744 | -1.77(-1.25%) |
Dec 13, 2017 | 140.74 | 141.97 | 140.74 | 141.75 | 26,929 | +0.78(+0.55%) |
Dec 12, 2017 | 139.97 | 141.35 | 139.97 | 140.97 | 7,973 | +0.83(+0.60%) |
Dec 11, 2017 | 139.27 | 140.54 | 139.27 | 140.13 | 9,382 | +0.95(+0.68%) |
Dec 08, 2017 | 137.72 | 139.27 | 137.62 | 139.18 | 26,370 | +1.95(+1.42%) |
Dec 07, 2017 | 136.36 | 137.25 | 136.31 | 137.23 | 16,973 | +0.72(+0.53%) |
Dec 06, 2017 | 137.20 | 137.25 | 135.33 | 136.51 | 25,844 | -0.93(-0.68%) |
Dec 05, 2017 | 137.90 | 138.67 | 137.24 | 137.44 | 51,860 | -0.39(-0.28%) |
Dec 04, 2017 | 140.35 | 140.54 | 137.83 | 137.83 | 77,345 | -1.67(-1.20%) |