Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 147.03 | 148.05 | 143.66 | 143.66 | 786,855 | -2.20(-1.51%) |
Feb 27, 2018 | 145.58 | 146.63 | 144.45 | 145.86 | 803,387 | +0.42(+0.29%) |
Feb 26, 2018 | 144.45 | 145.99 | 143.52 | 145.44 | 645,653 | +2.06(+1.43%) |
Feb 23, 2018 | 143.31 | 143.48 | 141.24 | 143.39 | 1,169,931 | +0.96(+0.68%) |
Feb 22, 2018 | 144.97 | 145.32 | 141.80 | 142.43 | 859,076 | -2.12(-1.47%) |
Feb 21, 2018 | 145.09 | 146.87 | 144.55 | 144.55 | 515,654 | -0.54(-0.37%) |
Feb 20, 2018 | 147.38 | 148.24 | 144.87 | 145.09 | 925,257 | -2.81(-1.90%) |
Feb 16, 2018 | 147.90 | 147.90 | 147.90 | 0 | +3.19(+2.20%) | |
Feb 15, 2018 | 144.27 | 144.76 | 142.88 | 144.71 | 685,185 | +1.06(+0.74%) |
Feb 14, 2018 | 141.53 | 143.79 | 141.20 | 143.66 | 575,087 | +1.40(+0.98%) |
Feb 13, 2018 | 139.55 | 143.12 | 139.07 | 142.26 | 750,852 | +2.10(+1.50%) |
Feb 12, 2018 | 140.49 | 141.79 | 138.47 | 140.16 | 880,530 | +0.34(+0.24%) |
Feb 09, 2018 | 138.73 | 140.99 | 136.88 | 139.82 | 1,127,267 | +2.18(+1.58%) |
Feb 08, 2018 | 140.83 | 142.26 | 137.60 | 137.64 | 1,508,771 | -3.49(-2.48%) |
Feb 07, 2018 | 140.76 | 142.27 | 140.23 | 141.14 | 1,071,038 | +0.82(+0.59%) |
Feb 06, 2018 | 134.25 | 141.38 | 133.33 | 140.31 | 1,594,468 | +2.44(+1.77%) |
Feb 05, 2018 | 141.19 | 142.12 | 135.92 | 137.88 | 793,170 | -3.26(-2.31%) |
Feb 02, 2018 | 143.06 | 143.68 | 141.07 | 141.14 | 803,619 | -2.81(-1.95%) |
Feb 01, 2018 | 144.64 | 145.25 | 142.85 | 143.95 | 764,184 | -1.22(-0.84%) |
Jan 31, 2018 | 147.81 | 148.01 | 144.38 | 145.16 | 727,962 | -2.47(-1.67%) |
Jan 30, 2018 | 147.38 | 148.20 | 146.41 | 147.63 | 662,232 | -0.53(-0.36%) |
Jan 29, 2018 | 149.33 | 151.16 | 147.91 | 148.16 | 684,934 | +1.41(+0.96%) |
Jan 26, 2018 | 145.37 | 147.07 | 145.29 | 146.75 | 1,253,074 | +1.41(+0.97%) |
Jan 25, 2018 | 145.84 | 146.20 | 144.81 | 145.34 | 550,171 | -0.11(-0.07%) |
Jan 24, 2018 | 147.03 | 147.91 | 145.40 | 145.44 | 801,758 | -0.78(-0.53%) |
Jan 23, 2018 | 146.12 | 146.81 | 145.88 | 146.23 | 501,865 | -0.40(-0.27%) |
Jan 22, 2018 | 145.31 | 146.63 | 144.89 | 146.63 | 363,610 | +1.56(+1.07%) |
Jan 19, 2018 | 144.80 | 145.40 | 144.10 | 145.07 | 766,350 | +1.06(+0.74%) |
Jan 18, 2018 | 143.48 | 144.92 | 143.48 | 144.01 | 483,700 | +0.38(+0.27%) |
Jan 17, 2018 | 142.73 | 143.77 | 142.19 | 143.62 | 519,099 | +1.37(+0.97%) |
Jan 16, 2018 | 142.94 | 143.44 | 142.13 | 142.25 | 586,091 | -0.53(-0.37%) |
Jan 12, 2018 | 142.78 | 142.78 | 142.78 | 0 | +1.13(+0.80%) | |
Jan 11, 2018 | 141.86 | 142.46 | 141.40 | 141.65 | 567,482 | -0.16(-0.11%) |
Jan 10, 2018 | 141.26 | 142.36 | 140.87 | 141.81 | 688,984 | -0.06(-0.04%) |
Jan 09, 2018 | 138.19 | 142.55 | 137.93 | 141.87 | 1,085,139 | +3.83(+2.77%) |
Jan 08, 2018 | 138.49 | 138.98 | 136.46 | 138.04 | 900,564 | -0.45(-0.32%) |
Jan 05, 2018 | 136.00 | 138.66 | 135.26 | 138.49 | 1,023,193 | +3.34(+2.47%) |
Jan 04, 2018 | 136.15 | 136.71 | 135.10 | 135.15 | 439,428 | -0.49(-0.36%) |
Jan 03, 2018 | 135.53 | 135.92 | 134.86 | 135.64 | 493,423 | +0.62(+0.46%) |
Jan 02, 2018 | 133.10 | 135.06 | 132.86 | 135.01 | 571,508 | +2.32(+1.75%) |
Dec 29, 2017 | 132.69 | 132.69 | 132.69 | 0 | -1.11(-0.83%) | |
Dec 28, 2017 | 134.24 | 134.24 | 133.09 | 133.81 | 402,288 | +0.08(+0.06%) |
Dec 27, 2017 | 134.13 | 134.36 | 133.15 | 133.72 | 369,021 | -0.24(-0.18%) |
Dec 26, 2017 | 134.01 | 134.61 | 133.74 | 133.97 | 277,151 | +0.27(+0.20%) |
Dec 22, 2017 | 133.95 | 133.95 | 132.79 | 133.70 | 357,710 | -0.55(-0.41%) |
Dec 21, 2017 | 135.93 | 136.07 | 133.70 | 134.25 | 668,765 | -1.37(-1.01%) |
Dec 20, 2017 | 136.14 | 137.41 | 135.46 | 135.62 | 608,721 | -0.77(-0.56%) |
Dec 19, 2017 | 134.76 | 137.14 | 134.39 | 136.39 | 777,796 | +2.07(+1.54%) |
Dec 18, 2017 | 132.97 | 134.84 | 132.82 | 134.31 | 907,789 | +2.00(+1.51%) |
Dec 15, 2017 | 130.21 | 132.90 | 129.96 | 132.32 | 1,236,826 | +2.68(+2.07%) |
Dec 14, 2017 | 130.33 | 131.35 | 129.44 | 129.64 | 607,621 | -0.35(-0.27%) |
Dec 13, 2017 | 129.24 | 130.41 | 128.60 | 129.99 | 546,536 | +0.20(+0.15%) |
Dec 12, 2017 | 129.79 | 130.53 | 129.15 | 129.79 | 579,215 | +0.19(+0.15%) |
Dec 11, 2017 | 129.51 | 130.28 | 129.15 | 129.60 | 633,930 | -0.39(-0.30%) |
Dec 08, 2017 | 129.23 | 130.60 | 129.15 | 129.99 | 808,208 | +0.83(+0.64%) |
Dec 07, 2017 | 129.31 | 130.17 | 128.67 | 129.16 | 446,180 | -0.21(-0.16%) |
Dec 06, 2017 | 129.31 | 130.14 | 127.62 | 129.37 | 737,881 | +0.24(+0.19%) |
Dec 05, 2017 | 129.01 | 131.84 | 128.69 | 129.12 | 689,301 | -2.24(-1.70%) |
Dec 04, 2017 | 130.29 | 133.20 | 130.29 | 131.36 | 976,428 | +1.18(+0.91%) |