Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 151.20 | 151.86 | 147.72 | 147.73 | 1,220,927 | -2.24(-1.50%) |
Feb 27, 2018 | 151.64 | 152.94 | 149.96 | 149.97 | 1,153,841 | -1.82(-1.20%) |
Feb 26, 2018 | 150.78 | 153.81 | 149.89 | 151.79 | 1,549,061 | +2.10(+1.40%) |
Feb 23, 2018 | 146.71 | 149.85 | 146.10 | 149.70 | 1,285,570 | +3.56(+2.43%) |
Feb 22, 2018 | 146.14 | 1,635,416 | +0.02(+0.01%) | |||
Feb 21, 2018 | 150.57 | 150.57 | 141.95 | 146.12 | 2,972,497 | +1.97(+1.37%) |
Feb 20, 2018 | 144.00 | 146.17 | 143.01 | 144.15 | 1,412,985 | +0.62(+0.43%) |
Feb 16, 2018 | 143.53 | 143.53 | 143.53 | 0 | +0.47(+0.33%) | |
Feb 15, 2018 | 143.90 | 144.35 | 140.72 | 143.06 | 1,412,746 | -0.80(-0.56%) |
Feb 14, 2018 | 137.79 | 144.28 | 137.26 | 143.87 | 1,148,157 | +5.09(+3.67%) |
Feb 13, 2018 | 139.32 | 140.45 | 138.41 | 138.77 | 945,639 | -1.78(-1.27%) |
Feb 12, 2018 | 138.10 | 142.17 | 137.45 | 140.56 | 1,756,128 | +4.41(+3.24%) |
Feb 09, 2018 | 137.78 | 138.51 | 130.86 | 136.15 | 2,396,137 | -1.09(-0.79%) |
Feb 08, 2018 | 145.00 | 145.91 | 137.22 | 137.24 | 2,230,034 | -7.85(-5.41%) |
Feb 07, 2018 | 146.93 | 148.68 | 144.91 | 145.08 | 2,034,082 | -0.93(-0.64%) |
Feb 06, 2018 | 145.94 | 149.31 | 142.46 | 146.01 | 2,852,443 | -2.85(-1.92%) |
Feb 05, 2018 | 149.35 | 152.41 | 147.49 | 148.86 | 1,224,954 | -2.52(-1.66%) |
Feb 02, 2018 | 153.62 | 154.56 | 150.33 | 151.38 | 1,754,036 | -4.63(-2.97%) |
Feb 01, 2018 | 154.81 | 156.40 | 153.25 | 156.01 | 1,024,008 | +1.78(+1.16%) |
Jan 31, 2018 | 154.54 | 155.27 | 152.99 | 154.23 | 1,028,473 | +0.08(+0.05%) |
Jan 30, 2018 | 156.64 | 156.64 | 154.38 | 154.15 | 1,639,155 | -3.84(-2.43%) |
Jan 29, 2018 | 157.34 | 159.59 | 156.70 | 157.99 | 832,383 | -0.37(-0.24%) |
Jan 26, 2018 | 157.19 | 158.71 | 156.41 | 158.37 | 884,542 | +1.83(+1.17%) |
Jan 25, 2018 | 158.25 | 158.91 | 155.82 | 156.53 | 808,545 | -1.09(-0.69%) |
Jan 24, 2018 | 157.89 | 158.66 | 155.58 | 157.62 | 1,168,533 | +0.36(+0.23%) |
Jan 23, 2018 | 157.56 | 158.60 | 156.00 | 157.26 | 949,395 | +0.12(+0.08%) |
Jan 22, 2018 | 153.61 | 157.25 | 153.26 | 157.14 | 1,247,185 | +4.13(+2.70%) |
Jan 19, 2018 | 153.11 | 154.01 | 151.96 | 153.01 | 1,105,829 | -0.27(-0.18%) |
Jan 18, 2018 | 152.35 | 155.22 | 151.69 | 153.28 | 890,986 | -0.11(-0.07%) |
Jan 17, 2018 | 153.60 | 154.39 | 151.86 | 153.39 | 946,746 | -0.14(-0.09%) |
Jan 16, 2018 | 156.31 | 157.10 | 153.13 | 153.53 | 1,010,647 | -2.32(-1.49%) |
Jan 12, 2018 | 155.85 | 155.85 | 155.85 | 0 | +1.20(+0.78%) | |
Jan 11, 2018 | 152.31 | 156.27 | 151.26 | 154.64 | 1,445,420 | +3.28(+2.17%) |
Jan 10, 2018 | 152.01 | 152.86 | 151.49 | 151.36 | 829,903 | -0.47(-0.31%) |
Jan 09, 2018 | 153.18 | 153.58 | 151.45 | 151.83 | 729,207 | -1.03(-0.67%) |
Jan 08, 2018 | 151.94 | 153.18 | 151.03 | 152.86 | 1,074,852 | +0.43(+0.28%) |
Jan 05, 2018 | 149.82 | 152.53 | 148.90 | 152.43 | 1,103,581 | +1.95(+1.30%) |
Jan 04, 2018 | 151.58 | 151.65 | 149.00 | 150.48 | 1,072,220 | +1.00(+0.67%) |
Jan 03, 2018 | 149.27 | 150.82 | 148.32 | 149.48 | 1,138,151 | +0.68(+0.45%) |
Jan 02, 2018 | 147.80 | 149.19 | 147.48 | 148.81 | 826,859 | +1.65(+1.12%) |
Dec 29, 2017 | 147.16 | 147.16 | 147.16 | 0 | -1.09(-0.73%) | |
Dec 28, 2017 | 147.95 | 148.81 | 147.19 | 148.25 | 894,920 | +0.29(+0.20%) |
Dec 27, 2017 | 150.56 | 150.99 | 146.98 | 147.95 | 1,056,671 | -2.83(-1.88%) |
Dec 26, 2017 | 149.41 | 151.89 | 148.04 | 150.78 | 1,176,076 | +2.11(+1.42%) |
Dec 22, 2017 | 146.91 | 149.56 | 146.29 | 148.68 | 1,190,111 | +1.90(+1.29%) |
Dec 21, 2017 | 143.18 | 147.69 | 142.44 | 146.78 | 1,991,091 | +2.96(+2.06%) |
Dec 20, 2017 | 138.13 | 144.00 | 137.42 | 143.82 | 1,492,978 | +6.37(+4.63%) |
Dec 19, 2017 | 136.45 | 137.72 | 135.65 | 137.45 | 982,908 | +1.76(+1.30%) |
Dec 18, 2017 | 134.03 | 136.23 | 133.11 | 135.69 | 966,342 | +2.07(+1.55%) |
Dec 15, 2017 | 135.14 | 135.21 | 133.23 | 133.62 | 1,371,182 | -0.39(-0.29%) |
Dec 14, 2017 | 135.37 | 136.26 | 133.91 | 134.01 | 754,286 | -1.46(-1.08%) |
Dec 13, 2017 | 136.61 | 137.31 | 135.32 | 135.47 | 868,628 | -1.18(-0.87%) |
Dec 12, 2017 | 136.66 | 138.58 | 136.11 | 136.66 | 831,276 | -1.62(-1.17%) |
Dec 11, 2017 | 137.61 | 139.22 | 137.22 | 138.27 | 875,615 | +0.92(+0.67%) |
Dec 08, 2017 | 136.61 | 138.78 | 135.98 | 137.35 | 759,070 | +1.96(+1.45%) |
Dec 07, 2017 | 133.85 | 135.93 | 132.68 | 135.39 | 1,133,821 | +2.19(+1.65%) |
Dec 06, 2017 | 135.15 | 135.59 | 132.90 | 133.20 | 925,335 | -2.29(-1.69%) |
Dec 05, 2017 | 136.26 | 138.32 | 135.18 | 135.49 | 818,910 | -0.86(-0.63%) |
Dec 04, 2017 | 138.22 | 138.53 | 136.18 | 136.35 | 934,318 | -2.22(-1.60%) |