Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 145.82 | 145.96 | 141.40 | 141.53 | 1,893,693 | -3.90(-2.68%) |
Feb 27, 2018 | 146.68 | 147.04 | 143.70 | 145.43 | 2,081,336 | -0.80(-0.54%) |
Feb 26, 2018 | 144.32 | 146.94 | 144.05 | 146.23 | 1,335,790 | +1.77(+1.23%) |
Feb 23, 2018 | 142.63 | 144.85 | 142.23 | 144.46 | 1,303,908 | +2.42(+1.71%) |
Feb 22, 2018 | 141.34 | 142.03 | 1,673,601 | +0.47(+0.33%) | ||
Feb 21, 2018 | 140.74 | 143.28 | 140.74 | 141.56 | 1,204,260 | +0.70(+0.50%) |
Feb 20, 2018 | 141.95 | 142.58 | 139.98 | 140.86 | 1,139,496 | -1.56(-1.10%) |
Feb 16, 2018 | 142.42 | 142.42 | 142.42 | 0 | +1.70(+1.21%) | |
Feb 15, 2018 | 141.27 | 141.56 | 139.16 | 140.72 | 1,626,552 | -0.07(-0.05%) |
Feb 14, 2018 | 137.56 | 142.03 | 137.23 | 140.78 | 1,982,199 | +2.45(+1.77%) |
Feb 13, 2018 | 138.33 | 2,600,560 | -2.69(-1.91%) | |||
Feb 12, 2018 | 141.59 | 143.33 | 139.97 | 141.02 | 1,332,408 | +0.08(+0.06%) |
Feb 09, 2018 | 143.98 | 144.04 | 137.08 | 140.94 | 2,359,388 | -1.23(-0.87%) |
Feb 08, 2018 | 147.32 | 142.07 | 142.17 | 2,906,949 | -2.46(-1.70%) | |
Feb 07, 2018 | 143.47 | 147.71 | 143.17 | 144.63 | 1,563,707 | +0.29(+0.20%) |
Feb 06, 2018 | 142.32 | 147.00 | 140.11 | 144.33 | 3,166,594 | -2.20(-1.50%) |
Feb 05, 2018 | 150.07 | 151.07 | 144.41 | 146.54 | 2,411,484 | -4.13(-2.74%) |
Feb 02, 2018 | 156.06 | 156.19 | 150.05 | 150.66 | 2,297,245 | -6.68(-4.25%) |
Feb 01, 2018 | 155.57 | 158.98 | 151.81 | 157.35 | 2,798,788 | -2.47(-1.55%) |
Jan 31, 2018 | 164.16 | 164.68 | 159.13 | 159.82 | 2,910,723 | -2.72(-1.67%) |
Jan 30, 2018 | 161.64 | 163.05 | 160.02 | 162.53 | 2,843,732 | -4.33(-2.60%) |
Jan 29, 2018 | 167.03 | 169.26 | 166.34 | 166.87 | 1,705,447 | -0.37(-0.22%) |
Jan 26, 2018 | 166.19 | 168.45 | 166.10 | 167.24 | 1,430,932 | +1.44(+0.87%) |
Jan 25, 2018 | 164.75 | 166.02 | 163.88 | 165.80 | 1,079,995 | +0.59(+0.36%) |
Jan 24, 2018 | 163.85 | 168.42 | 163.12 | 165.21 | 2,028,944 | +3.77(+2.33%) |
Jan 23, 2018 | 163.65 | 163.74 | 161.12 | 161.44 | 1,890,053 | -2.23(-1.36%) |
Jan 22, 2018 | 161.52 | 164.55 | 161.26 | 163.68 | 1,649,784 | +2.46(+1.53%) |
Jan 19, 2018 | 162.49 | 163.83 | 160.14 | 161.22 | 2,536,140 | -1.34(-0.83%) |
Jan 18, 2018 | 162.68 | 162.77 | 160.28 | 162.56 | 1,430,724 | -0.99(-0.61%) |
Jan 17, 2018 | 161.97 | 164.51 | 161.59 | 163.55 | 1,846,429 | +2.05(+1.27%) |
Jan 16, 2018 | 157.94 | 162.61 | 157.56 | 161.50 | 2,839,164 | +4.17(+2.65%) |
Jan 12, 2018 | 157.33 | 157.33 | 157.33 | 0 | +3.74(+2.43%) | |
Jan 11, 2018 | 152.36 | 154.05 | 150.65 | 153.59 | 1,631,747 | +1.54(+1.01%) |
Jan 10, 2018 | 152.09 | 152.05 | 1,351,219 | +0.03(+0.02%) | ||
Jan 09, 2018 | 150.06 | 152.76 | 149.23 | 152.02 | 2,122,221 | +1.41(+0.94%) |
Jan 08, 2018 | 148.86 | 151.30 | 147.76 | 150.61 | 1,587,819 | +1.88(+1.27%) |
Jan 05, 2018 | 147.85 | 148.79 | 146.45 | 148.72 | 992,046 | +1.99(+1.35%) |
Jan 04, 2018 | 148.38 | 149.65 | 144.31 | 146.74 | 2,056,898 | -1.61(-1.08%) |
Jan 03, 2018 | 149.49 | 150.09 | 146.71 | 148.35 | 1,679,257 | -2.12(-1.41%) |
Jan 02, 2018 | 148.49 | 150.54 | 148.25 | 150.47 | 855,848 | +2.89(+1.96%) |
Dec 29, 2017 | 147.58 | 147.58 | 147.58 | 0 | -1.68(-1.13%) | |
Dec 28, 2017 | 149.37 | 150.29 | 147.98 | 149.26 | 731,633 | -0.27(-0.18%) |
Dec 27, 2017 | 150.47 | 150.60 | 148.66 | 149.54 | 712,000 | -0.83(-0.55%) |
Dec 26, 2017 | 151.54 | 148.80 | 150.37 | 1,011,475 | +0.44(+0.29%) | |
Dec 22, 2017 | 151.51 | 151.51 | 149.04 | 149.94 | 1,319,862 | -0.90(-0.60%) |
Dec 21, 2017 | 152.04 | 152.92 | 150.53 | 150.84 | 1,115,860 | -1.18(-0.78%) |
Dec 20, 2017 | 152.09 | 153.20 | 151.09 | 152.02 | 1,182,480 | +0.63(+0.42%) |
Dec 19, 2017 | 151.45 | 153.23 | 151.09 | 151.38 | 2,160,812 | -0.28(-0.18%) |
Dec 18, 2017 | 151.34 | 152.18 | 148.35 | 151.66 | 2,805,087 | -2.21(-1.44%) |
Dec 15, 2017 | 150.47 | 155.47 | 149.10 | 153.87 | 3,511,797 | +5.11(+3.43%) |
Dec 14, 2017 | 148.22 | 152.59 | 147.82 | 148.76 | 2,571,669 | +1.88(+1.28%) |
Dec 13, 2017 | 146.00 | 148.61 | 145.50 | 146.88 | 1,389,962 | +0.62(+0.43%) |
Dec 12, 2017 | 146.25 | 147.33 | 145.64 | 146.25 | 2,093,844 | +0.70(+0.48%) |
Dec 11, 2017 | 144.72 | 146.68 | 144.12 | 145.56 | 1,503,911 | +1.17(+0.81%) |
Dec 08, 2017 | 144.38 | 144.84 | 141.81 | 144.38 | 1,479,917 | +2.42(+1.71%) |
Dec 07, 2017 | 142.57 | 143.18 | 141.06 | 141.96 | 1,389,647 | -0.44(-0.31%) |
Dec 06, 2017 | 144.09 | 141.63 | 142.39 | 1,334,523 | -0.21(-0.15%) | |
Dec 05, 2017 | 145.06 | 145.09 | 139.50 | 142.60 | 2,017,063 | -2.27(-1.57%) |
Dec 04, 2017 | 136.56 | 145.36 | 136.56 | 144.87 | 3,028,976 | +6.34(+4.58%) |