Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 147.99 | 149.34 | 146.22 | 146.27 | 2,203,982 | -1.40(-0.95%) |
Feb 27, 2018 | 149.72 | 150.42 | 147.67 | 147.67 | 2,004,277 | -1.99(-1.33%) |
Feb 26, 2018 | 148.82 | 149.74 | 148.00 | 149.66 | 1,962,480 | +1.63(+1.10%) |
Feb 23, 2018 | 146.35 | 148.12 | 145.65 | 148.03 | 1,736,153 | +2.39(+1.64%) |
Feb 22, 2018 | 145.27 | 145.65 | 1,659,586 | -0.13(-0.09%) | ||
Feb 21, 2018 | 146.80 | 148.77 | 145.74 | 145.77 | 1,788,625 | -0.89(-0.61%) |
Feb 20, 2018 | 147.52 | 147.82 | 146.33 | 146.66 | 1,564,450 | -1.11(-0.75%) |
Feb 16, 2018 | 147.77 | 147.77 | 147.77 | 0 | +1.45(+0.99%) | |
Feb 15, 2018 | 145.71 | 146.36 | 144.10 | 146.32 | 2,011,350 | +1.15(+0.79%) |
Feb 14, 2018 | 141.73 | 145.46 | 140.95 | 145.16 | 2,843,426 | +2.68(+1.88%) |
Feb 13, 2018 | 140.09 | 142.62 | 139.89 | 142.48 | 2,241,332 | +1.72(+1.22%) |
Feb 12, 2018 | 140.51 | 142.15 | 139.81 | 140.77 | 2,497,303 | +1.01(+0.72%) |
Feb 09, 2018 | 137.81 | 140.80 | 135.17 | 139.76 | 4,025,254 | +3.03(+2.21%) |
Feb 08, 2018 | 141.09 | 141.24 | 136.61 | 136.73 | 2,834,095 | -4.22(-2.99%) |
Feb 07, 2018 | 140.10 | 144.38 | 139.06 | 140.95 | 3,206,672 | +0.42(+0.30%) |
Feb 06, 2018 | 136.53 | 140.98 | 135.75 | 140.53 | 4,293,572 | +0.52(+0.37%) |
Feb 05, 2018 | 141.83 | 144.27 | 137.07 | 140.01 | 4,067,669 | -2.53(-1.77%) |
Feb 02, 2018 | 145.34 | 145.60 | 142.29 | 142.54 | 2,403,627 | -3.23(-2.22%) |
Feb 01, 2018 | 145.50 | 146.38 | 144.94 | 145.77 | 1,859,521 | -0.22(-0.15%) |
Jan 31, 2018 | 145.44 | 146.21 | 145.11 | 145.99 | 2,053,222 | +0.91(+0.63%) |
Jan 30, 2018 | 146.23 | 146.41 | 144.55 | 145.08 | 1,871,077 | -1.35(-0.92%) |
Jan 29, 2018 | 147.47 | 147.72 | 146.24 | 146.44 | 1,447,328 | -1.24(-0.84%) |
Jan 26, 2018 | 146.49 | 147.70 | 145.65 | 147.67 | 2,147,199 | +1.60(+1.09%) |
Jan 25, 2018 | 146.37 | 146.83 | 145.91 | 146.07 | 1,460,830 | +0.17(+0.12%) |
Jan 24, 2018 | 146.44 | 147.16 | 145.84 | 145.90 | 2,148,567 | -0.25(-0.17%) |
Jan 23, 2018 | 146.53 | 147.22 | 145.94 | 146.15 | 1,800,670 | -0.50(-0.34%) |
Jan 22, 2018 | 146.45 | 147.06 | 146.10 | 146.65 | 1,893,151 | -0.29(-0.20%) |
Jan 19, 2018 | 146.81 | 147.62 | 145.54 | 146.94 | 2,473,109 | +0.74(+0.50%) |
Jan 18, 2018 | 145.47 | 146.34 | 145.19 | 146.21 | 1,858,486 | +0.66(+0.46%) |
Jan 17, 2018 | 144.54 | 145.78 | 144.27 | 145.54 | 2,359,029 | +2.04(+1.42%) |
Jan 16, 2018 | 145.58 | 145.69 | 143.46 | 143.50 | 3,146,769 | -1.95(-1.34%) |
Jan 12, 2018 | 145.45 | 145.45 | 145.45 | 0 | +0.91(+0.63%) | |
Jan 11, 2018 | 144.35 | 144.81 | 143.58 | 144.55 | 1,991,667 | +0.19(+0.13%) |
Jan 10, 2018 | 144.35 | 1,787,713 | -0.51(-0.35%) | |||
Jan 09, 2018 | 143.99 | 144.88 | 143.04 | 144.86 | 3,527,867 | +0.48(+0.33%) |
Jan 08, 2018 | 142.97 | 144.46 | 142.48 | 144.38 | 2,880,581 | +1.14(+0.80%) |
Jan 05, 2018 | 142.28 | 143.28 | 141.84 | 143.24 | 1,758,580 | +1.17(+0.82%) |
Jan 04, 2018 | 140.81 | 142.50 | 140.60 | 142.07 | 1,956,073 | +1.66(+1.18%) |
Jan 03, 2018 | 138.98 | 140.80 | 138.98 | 140.40 | 2,272,109 | +0.64(+0.46%) |
Jan 02, 2018 | 139.45 | 139.99 | 138.79 | 139.76 | 3,370,424 | +0.68(+0.49%) |
Dec 29, 2017 | 139.08 | 139.08 | 139.08 | 0 | -0.44(-0.31%) | |
Dec 28, 2017 | 139.41 | 139.82 | 138.99 | 139.51 | 1,237,568 | +0.23(+0.16%) |
Dec 27, 2017 | 139.21 | 139.69 | 138.84 | 139.29 | 1,860,759 | +0.30(+0.22%) |
Dec 26, 2017 | 139.12 | 139.42 | 138.50 | 138.99 | 1,667,015 | -0.82(-0.59%) |
Dec 22, 2017 | 141.52 | 141.72 | 139.72 | 139.80 | 2,001,859 | -0.28(-0.20%) |
Dec 21, 2017 | 141.99 | 143.94 | 139.83 | 140.09 | 5,022,854 | +2.22(+1.61%) |
Dec 20, 2017 | 138.25 | 138.88 | 137.74 | 137.86 | 3,525,441 | -0.43(-0.31%) |
Dec 19, 2017 | 138.05 | 138.80 | 137.17 | 138.29 | 2,271,791 | +0.45(+0.33%) |
Dec 18, 2017 | 139.04 | 139.68 | 137.71 | 137.83 | 2,507,012 | -0.85(-0.62%) |
Dec 15, 2017 | 138.58 | 138.90 | 137.26 | 138.69 | 3,851,354 | +1.32(+0.96%) |
Dec 14, 2017 | 137.94 | 138.46 | 137.31 | 137.37 | 1,775,004 | -0.19(-0.14%) |
Dec 13, 2017 | 137.91 | 138.77 | 136.64 | 137.56 | 1,757,730 | -0.62(-0.45%) |
Dec 12, 2017 | 138.18 | 138.81 | 136.23 | 138.18 | 2,551,907 | +1.28(+0.94%) |
Dec 11, 2017 | 136.77 | 137.30 | 136.39 | 136.90 | 2,183,134 | +0.15(+0.11%) |
Dec 08, 2017 | 135.45 | 136.81 | 135.11 | 136.75 | 1,910,881 | +1.75(+1.30%) |
Dec 07, 2017 | 134.45 | 135.05 | 133.76 | 135.00 | 1,680,248 | +0.30(+0.22%) |
Dec 06, 2017 | 134.44 | 134.89 | 133.79 | 134.70 | 1,500,788 | +0.55(+0.41%) |
Dec 05, 2017 | 133.76 | 134.89 | 133.35 | 134.15 | 1,539,892 | +0.47(+0.35%) |
Dec 04, 2017 | 134.00 | 134.43 | 132.94 | 133.68 | 2,311,333 | +0.53(+0.40%) |