Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 146.95 | 147.79 | 142.99 | 143.09 | 1,030,177 | -3.41(-2.33%) |
Feb 27, 2018 | 149.34 | 150.88 | 146.39 | 146.51 | 905,520 | -1.79(-1.21%) |
Feb 26, 2018 | 148.17 | 149.29 | 146.50 | 148.29 | 546,731 | +0.69(+0.47%) |
Feb 23, 2018 | 148.69 | 148.71 | 146.45 | 147.60 | 766,496 | -0.48(-0.32%) |
Feb 22, 2018 | 148.08 | 550,285 | +1.27(+0.86%) | |||
Feb 21, 2018 | 145.41 | 149.60 | 145.41 | 146.81 | 409,069 | +1.37(+0.94%) |
Feb 20, 2018 | 146.08 | 146.50 | 144.71 | 145.44 | 586,893 | -1.85(-1.26%) |
Feb 16, 2018 | 147.29 | 147.29 | 147.29 | 0 | -2.97(-1.98%) | |
Feb 15, 2018 | 149.50 | 150.27 | 146.79 | 150.27 | 758,027 | +0.88(+0.59%) |
Feb 14, 2018 | 144.92 | 150.10 | 144.82 | 149.38 | 1,406,970 | +3.65(+2.50%) |
Feb 13, 2018 | 144.98 | 146.64 | 144.83 | 145.74 | 415,512 | +0.20(+0.14%) |
Feb 12, 2018 | 143.22 | 147.03 | 143.22 | 145.54 | 704,104 | +2.67(+1.87%) |
Feb 09, 2018 | 142.45 | 144.07 | 138.25 | 142.87 | 994,522 | +1.40(+0.99%) |
Feb 08, 2018 | 147.11 | 147.29 | 141.37 | 141.47 | 917,171 | -6.47(-4.38%) |
Feb 07, 2018 | 151.51 | 151.51 | 147.77 | 147.95 | 791,331 | +2.26(+1.55%) |
Feb 06, 2018 | 141.85 | 146.43 | 140.01 | 145.69 | 1,397,809 | -1.21(-0.82%) |
Feb 05, 2018 | 149.22 | 151.11 | 145.79 | 146.90 | 553,324 | -2.90(-1.93%) |
Feb 02, 2018 | 152.01 | 153.17 | 149.86 | 149.79 | 597,899 | -3.07(-2.01%) |
Feb 01, 2018 | 151.71 | 154.34 | 150.80 | 152.87 | 701,369 | -0.90(-0.59%) |
Jan 31, 2018 | 155.05 | 156.47 | 153.27 | 153.77 | 699,838 | -1.16(-0.75%) |
Jan 30, 2018 | 153.54 | 153.54 | 152.33 | 154.93 | 735,821 | +1.08(+0.70%) |
Jan 29, 2018 | 151.69 | 155.89 | 151.69 | 153.85 | 686,686 | +1.31(+0.86%) |
Jan 26, 2018 | 152.28 | 152.75 | 149.61 | 152.54 | 714,359 | +1.12(+0.74%) |
Jan 25, 2018 | 151.10 | 154.32 | 149.75 | 151.42 | 934,288 | +1.36(+0.91%) |
Jan 24, 2018 | 150.35 | 152.44 | 149.46 | 150.06 | 624,614 | +0.26(+0.17%) |
Jan 23, 2018 | 146.81 | 150.08 | 145.87 | 149.80 | 670,568 | +2.71(+1.84%) |
Jan 22, 2018 | 145.82 | 147.41 | 144.66 | 147.09 | 594,004 | +1.27(+0.87%) |
Jan 19, 2018 | 144.30 | 145.94 | 143.75 | 145.82 | 573,633 | +2.35(+1.64%) |
Jan 18, 2018 | 146.09 | 147.03 | 142.57 | 143.48 | 646,323 | +2.19(+1.55%) |
Jan 17, 2018 | 140.75 | 141.99 | 139.67 | 141.28 | 515,215 | +1.08(+0.77%) |
Jan 16, 2018 | 142.93 | 142.93 | 139.89 | 140.20 | 516,129 | -2.21(-1.55%) |
Jan 12, 2018 | 142.41 | 142.41 | 142.41 | 0 | +1.04(+0.74%) | |
Jan 11, 2018 | 139.86 | 141.42 | 139.00 | 141.37 | 494,202 | +1.63(+1.16%) |
Jan 10, 2018 | 139.75 | 586,533 | -0.22(-0.16%) | |||
Jan 09, 2018 | 140.81 | 141.60 | 139.35 | 139.97 | 417,801 | -1.57(-1.11%) |
Jan 08, 2018 | 141.89 | 142.41 | 139.23 | 141.53 | 828,824 | -0.35(-0.24%) |
Jan 05, 2018 | 140.12 | 142.48 | 138.91 | 141.88 | 1,109,153 | +1.66(+1.18%) |
Jan 04, 2018 | 138.01 | 141.49 | 136.63 | 140.22 | 1,042,723 | +2.19(+1.59%) |
Jan 03, 2018 | 138.18 | 138.58 | 136.76 | 138.03 | 862,464 | +0.24(+0.17%) |
Jan 02, 2018 | 136.43 | 137.97 | 136.11 | 137.79 | 643,792 | +1.75(+1.28%) |
Dec 29, 2017 | 136.05 | 136.05 | 136.05 | 0 | +0.30(+0.22%) | |
Dec 28, 2017 | 135.61 | 135.97 | 134.71 | 135.75 | 473,085 | +0.24(+0.18%) |
Dec 27, 2017 | 135.77 | 136.00 | 134.74 | 135.51 | 411,354 | +0.15(+0.11%) |
Dec 26, 2017 | 134.25 | 135.66 | 134.25 | 135.37 | 344,986 | +0.91(+0.68%) |
Dec 22, 2017 | 135.03 | 135.17 | 133.50 | 134.45 | 774,454 | -0.01(-0.01%) |
Dec 21, 2017 | 134.54 | 135.72 | 133.81 | 134.46 | 679,604 | -0.01(-0.01%) |
Dec 20, 2017 | 136.31 | 136.31 | 134.27 | 134.47 | 534,812 | -0.97(-0.72%) |
Dec 19, 2017 | 135.89 | 136.74 | 134.79 | 135.44 | 1,029,136 | +0.29(+0.21%) |
Dec 18, 2017 | 133.22 | 136.68 | 132.74 | 135.16 | 971,651 | +2.25(+1.69%) |
Dec 15, 2017 | 131.51 | 133.44 | 131.49 | 132.91 | 996,091 | +2.33(+1.78%) |
Dec 14, 2017 | 132.26 | 132.31 | 129.70 | 130.58 | 989,966 | -0.91(-0.69%) |
Dec 13, 2017 | 131.63 | 133.16 | 131.48 | 131.49 | 798,147 | -0.33(-0.25%) |
Dec 12, 2017 | 131.81 | 133.81 | 131.49 | 131.81 | 787,821 | -1.61(-1.20%) |
Dec 11, 2017 | 133.81 | 134.57 | 132.45 | 133.42 | 541,744 | -0.83(-0.62%) |
Dec 08, 2017 | 133.05 | 134.26 | 132.51 | 134.25 | 558,891 | +1.66(+1.25%) |
Dec 07, 2017 | 131.88 | 133.00 | 131.48 | 132.60 | 674,221 | +0.45(+0.34%) |
Dec 06, 2017 | 132.47 | 130.88 | 132.15 | 821,253 | -0.32(-0.24%) | |
Dec 05, 2017 | 133.62 | 133.67 | 130.66 | 132.47 | 1,525,822 | -0.68(-0.51%) |
Dec 04, 2017 | 136.65 | 136.65 | 133.13 | 133.14 | 1,706,260 | -3.00(-2.21%) |