Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 154.01 | 154.66 | 151.14 | 151.20 | 1,450,712 | -1.83(-1.19%) |
Feb 27, 2018 | 154.86 | 155.49 | 153.03 | 153.03 | 1,283,432 | -1.54(-1.00%) |
Feb 26, 2018 | 152.12 | 154.76 | 151.94 | 154.57 | 1,918,617 | +3.80(+2.52%) |
Feb 23, 2018 | 148.85 | 150.82 | 148.15 | 150.77 | 1,054,318 | +2.55(+1.72%) |
Feb 22, 2018 | 148.22 | 866,272 | +1.01(+0.68%) | |||
Feb 21, 2018 | 148.06 | 149.85 | 147.11 | 147.21 | 1,531,638 | -0.80(-0.54%) |
Feb 20, 2018 | 148.38 | 149.11 | 147.11 | 148.01 | 1,192,820 | -1.05(-0.71%) |
Feb 16, 2018 | 149.06 | 149.06 | 149.06 | 0 | +1.24(+0.84%) | |
Feb 15, 2018 | 146.77 | 147.87 | 145.58 | 147.82 | 1,235,344 | +2.14(+1.47%) |
Feb 14, 2018 | 143.31 | 146.18 | 142.97 | 145.68 | 1,922,096 | +1.57(+1.09%) |
Feb 13, 2018 | 142.29 | 144.53 | 142.01 | 144.11 | 982,476 | +0.84(+0.59%) |
Feb 12, 2018 | 142.19 | 144.31 | 141.75 | 143.27 | 1,682,266 | +2.28(+1.61%) |
Feb 09, 2018 | 139.18 | 142.18 | 136.88 | 141.00 | 1,662,491 | +2.99(+2.17%) |
Feb 08, 2018 | 143.28 | 143.93 | 137.92 | 138.01 | 1,748,693 | -5.28(-3.68%) |
Feb 07, 2018 | 143.22 | 146.16 | 142.91 | 143.28 | 1,724,466 | -0.44(-0.30%) |
Feb 06, 2018 | 144.93 | 140.17 | 143.72 | 2,926,751 | -2.28(-1.56%) | |
Feb 05, 2018 | 150.54 | 151.68 | 141.74 | 146.01 | 2,713,006 | -5.28(-3.49%) |
Feb 02, 2018 | 152.74 | 153.42 | 151.09 | 151.28 | 1,330,901 | -2.36(-1.54%) |
Feb 01, 2018 | 152.78 | 154.10 | 152.25 | 153.64 | 1,604,186 | +0.37(+0.24%) |
Jan 31, 2018 | 156.75 | 156.75 | 152.40 | 153.27 | 3,044,796 | -3.79(-2.42%) |
Jan 30, 2018 | 156.16 | 157.24 | 155.49 | 157.06 | 2,329,211 | -0.28(-0.18%) |
Jan 29, 2018 | 157.37 | 158.51 | 156.93 | 157.34 | 1,670,878 | -0.15(-0.10%) |
Jan 26, 2018 | 154.45 | 157.59 | 154.12 | 157.49 | 1,405,159 | +3.13(+2.03%) |
Jan 25, 2018 | 154.00 | 154.51 | 153.13 | 154.36 | 1,082,920 | +0.99(+0.64%) |
Jan 24, 2018 | 151.83 | 153.83 | 151.64 | 153.37 | 1,426,085 | +2.38(+1.57%) |
Jan 23, 2018 | 151.59 | 152.59 | 150.81 | 151.00 | 1,155,103 | -0.54(-0.36%) |
Jan 22, 2018 | 150.40 | 151.67 | 149.77 | 151.54 | 1,448,520 | +1.16(+0.77%) |
Jan 19, 2018 | 150.14 | 150.90 | 149.47 | 150.38 | 1,283,459 | +0.93(+0.62%) |
Jan 18, 2018 | 149.27 | 149.95 | 149.13 | 149.45 | 1,460,193 | +0.01(+0.01%) |
Jan 17, 2018 | 149.19 | 149.62 | 148.30 | 149.44 | 1,381,470 | +0.75(+0.50%) |
Jan 16, 2018 | 148.59 | 149.96 | 148.11 | 148.69 | 1,463,951 | +1.16(+0.78%) |
Jan 12, 2018 | 147.53 | 147.53 | 147.53 | 0 | -0.34(-0.23%) | |
Jan 11, 2018 | 148.78 | 149.43 | 147.18 | 147.88 | 1,211,471 | -0.88(-0.59%) |
Jan 10, 2018 | 149.56 | 150.03 | 147.51 | 148.76 | 1,346,001 | -1.16(-0.77%) |
Jan 09, 2018 | 152.49 | 153.10 | 148.50 | 149.91 | 1,948,957 | -2.31(-1.52%) |
Jan 08, 2018 | 149.82 | 152.67 | 149.60 | 152.22 | 1,330,163 | +2.05(+1.37%) |
Jan 05, 2018 | 148.66 | 150.42 | 148.27 | 150.17 | 1,032,521 | +2.16(+1.46%) |
Jan 04, 2018 | 148.47 | 149.02 | 147.76 | 148.01 | 924,952 | -0.05(-0.03%) |
Jan 03, 2018 | 147.21 | 149.48 | 146.77 | 148.06 | 1,500,121 | +0.83(+0.56%) |
Jan 02, 2018 | 146.06 | 147.69 | 145.13 | 147.23 | 1,137,678 | +2.85(+1.98%) |
Dec 29, 2017 | 144.38 | 144.38 | 144.38 | 0 | -0.73(-0.50%) | |
Dec 28, 2017 | 144.83 | 145.69 | 144.50 | 145.10 | 703,233 | +0.44(+0.30%) |
Dec 27, 2017 | 143.75 | 144.89 | 143.31 | 144.66 | 974,016 | +1.31(+0.91%) |
Dec 26, 2017 | 143.37 | 144.22 | 143.29 | 143.35 | 373,826 | +0.06(+0.05%) |
Dec 22, 2017 | 143.28 | 143.58 | 142.69 | 143.29 | 625,293 | +0.04(+0.03%) |
Dec 21, 2017 | 144.33 | 144.47 | 142.80 | 143.25 | 957,551 | -0.63(-0.44%) |
Dec 20, 2017 | 144.64 | 145.32 | 143.46 | 143.88 | 1,299,986 | -0.45(-0.31%) |
Dec 19, 2017 | 144.83 | 145.51 | 144.20 | 144.33 | 918,477 | -0.21(-0.15%) |
Dec 18, 2017 | 144.03 | 145.02 | 143.86 | 144.54 | 1,079,635 | +1.15(+0.80%) |
Dec 15, 2017 | 141.87 | 143.67 | 141.32 | 143.39 | 2,263,081 | +2.70(+1.92%) |
Dec 14, 2017 | 142.42 | 142.83 | 140.57 | 140.69 | 1,513,283 | -1.83(-1.28%) |
Dec 13, 2017 | 142.94 | 143.34 | 142.19 | 142.52 | 1,325,103 | -0.34(-0.23%) |
Dec 12, 2017 | 142.85 | 143.46 | 141.75 | 142.85 | 1,159,670 | +0.89(+0.63%) |
Dec 11, 2017 | 141.12 | 141.98 | 140.98 | 141.96 | 829,272 | +0.72(+0.51%) |
Dec 08, 2017 | 141.00 | 141.72 | 140.54 | 141.23 | 740,118 | +0.72(+0.52%) |
Dec 07, 2017 | 141.50 | 142.66 | 139.66 | 140.51 | 1,232,177 | -0.57(-0.40%) |
Dec 06, 2017 | 141.41 | 141.68 | 140.49 | 141.07 | 1,173,137 | -0.25(-0.18%) |
Dec 05, 2017 | 141.71 | 143.02 | 141.16 | 141.33 | 1,056,844 | -0.31(-0.22%) |
Dec 04, 2017 | 145.17 | 145.45 | 141.44 | 141.63 | 1,453,362 | -3.26(-2.25%) |