Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 152.67 | 153.21 | 149.52 | 149.55 | 486,237 | -3.10(-2.03%) |
Feb 27, 2018 | 154.14 | 154.88 | 151.75 | 152.65 | 317,447 | -0.99(-0.64%) |
Feb 26, 2018 | 154.74 | 156.04 | 152.12 | 153.64 | 239,101 | -0.93(-0.60%) |
Feb 23, 2018 | 155.36 | 156.34 | 153.43 | 154.57 | 480,589 | +0.53(+0.34%) |
Feb 22, 2018 | 157.46 | 158.68 | 153.46 | 154.04 | 394,488 | -0.26(-0.17%) |
Feb 21, 2018 | 147.23 | 159.65 | 147.23 | 154.30 | 956,378 | +12.71(+8.98%) |
Feb 20, 2018 | 145.51 | 145.87 | 140.84 | 141.59 | 755,309 | -4.33(-2.97%) |
Feb 16, 2018 | 145.92 | 145.92 | 145.92 | 0 | +0.62(+0.43%) | |
Feb 15, 2018 | 143.14 | 145.64 | 141.87 | 145.30 | 469,215 | +3.04(+2.14%) |
Feb 14, 2018 | 137.44 | 142.39 | 136.70 | 142.26 | 430,180 | +3.67(+2.65%) |
Feb 13, 2018 | 139.08 | 139.87 | 136.78 | 138.59 | 355,373 | -1.28(-0.92%) |
Feb 12, 2018 | 136.43 | 141.13 | 135.95 | 139.87 | 621,421 | +4.35(+3.21%) |
Feb 09, 2018 | 140.83 | 141.14 | 131.85 | 135.52 | 762,663 | -3.48(-2.50%) |
Feb 08, 2018 | 144.14 | 145.87 | 139.00 | 139.00 | 544,179 | -4.85(-3.37%) |
Feb 07, 2018 | 145.84 | 146.98 | 143.49 | 143.85 | 332,867 | -2.04(-1.40%) |
Feb 06, 2018 | 141.88 | 147.22 | 140.65 | 145.89 | 613,186 | +0.08(+0.06%) |
Feb 05, 2018 | 149.37 | 150.71 | 144.33 | 145.81 | 289,303 | -3.82(-2.56%) |
Feb 02, 2018 | 153.12 | 153.29 | 149.42 | 149.63 | 513,494 | -4.26(-2.77%) |
Feb 01, 2018 | 154.60 | 156.01 | 153.06 | 153.89 | 257,616 | -0.92(-0.59%) |
Jan 31, 2018 | 155.78 | 156.57 | 154.00 | 154.81 | 349,553 | -0.32(-0.21%) |
Jan 30, 2018 | 156.11 | 156.85 | 154.20 | 155.13 | 406,664 | -0.87(-0.56%) |
Jan 29, 2018 | 155.80 | 156.48 | 154.74 | 156.00 | 253,997 | -0.33(-0.21%) |
Jan 26, 2018 | 154.63 | 156.56 | 151.69 | 156.33 | 299,717 | +2.00(+1.30%) |
Jan 25, 2018 | 151.80 | 154.40 | 150.26 | 154.33 | 298,908 | +3.89(+2.59%) |
Jan 24, 2018 | 149.36 | 151.13 | 149.36 | 150.44 | 298,066 | +1.72(+1.16%) |
Jan 23, 2018 | 147.76 | 149.12 | 146.10 | 148.72 | 201,814 | +1.12(+0.76%) |
Jan 22, 2018 | 146.63 | 147.99 | 145.81 | 147.60 | 271,173 | +0.88(+0.60%) |
Jan 19, 2018 | 144.99 | 147.32 | 144.12 | 146.72 | 244,683 | +1.82(+1.26%) |
Jan 18, 2018 | 144.60 | 145.99 | 143.95 | 144.90 | 161,590 | +0.39(+0.27%) |
Jan 17, 2018 | 144.52 | 144.99 | 143.34 | 144.51 | 295,087 | +1.39(+0.97%) |
Jan 16, 2018 | 145.69 | 146.62 | 142.98 | 143.12 | 434,388 | -1.68(-1.16%) |
Jan 12, 2018 | 144.80 | 144.80 | 144.80 | 0 | -0.20(-0.14%) | |
Jan 11, 2018 | 143.26 | 145.43 | 142.66 | 145.00 | 269,123 | +2.52(+1.77%) |
Jan 10, 2018 | 142.74 | 142.94 | 141.66 | 142.48 | 465,267 | +0.04(+0.03%) |
Jan 09, 2018 | 144.74 | 145.18 | 142.25 | 142.44 | 274,569 | -1.95(-1.35%) |
Jan 08, 2018 | 144.50 | 145.44 | 143.58 | 144.39 | 279,045 | -0.54(-0.37%) |
Jan 05, 2018 | 145.49 | 146.74 | 144.52 | 144.93 | 200,223 | +0.33(+0.23%) |
Jan 04, 2018 | 143.26 | 145.57 | 143.26 | 144.60 | 530,032 | +1.72(+1.20%) |
Jan 03, 2018 | 142.68 | 144.17 | 142.26 | 142.88 | 306,390 | +0.84(+0.59%) |
Jan 02, 2018 | 141.74 | 143.18 | 140.72 | 142.04 | 220,425 | +0.81(+0.57%) |
Dec 29, 2017 | 141.23 | 141.23 | 141.23 | 0 | +0.22(+0.16%) | |
Dec 28, 2017 | 141.10 | 141.28 | 140.00 | 141.01 | 162,152 | +0.43(+0.31%) |
Dec 27, 2017 | 140.41 | 141.11 | 140.09 | 140.58 | 104,366 | +0.32(+0.23%) |
Dec 26, 2017 | 140.76 | 141.19 | 139.85 | 140.26 | 271,529 | -0.62(-0.44%) |
Dec 22, 2017 | 140.04 | 141.14 | 138.65 | 140.88 | 236,198 | +0.98(+0.70%) |
Dec 21, 2017 | 138.93 | 140.36 | 138.14 | 139.90 | 229,422 | +1.18(+0.85%) |
Dec 20, 2017 | 138.18 | 139.85 | 137.84 | 138.72 | 337,308 | +0.46(+0.33%) |
Dec 19, 2017 | 137.20 | 139.39 | 136.09 | 138.26 | 687,815 | +1.52(+1.11%) |
Dec 18, 2017 | 132.25 | 136.79 | 132.25 | 136.74 | 840,588 | +5.43(+4.14%) |
Dec 15, 2017 | 129.10 | 131.89 | 128.99 | 131.31 | 516,511 | +2.38(+1.85%) |
Dec 14, 2017 | 128.97 | 129.97 | 128.27 | 128.93 | 215,512 | +0.20(+0.16%) |
Dec 13, 2017 | 129.17 | 130.08 | 128.50 | 128.73 | 249,471 | -0.04(-0.03%) |
Dec 12, 2017 | 129.16 | 129.82 | 128.72 | 128.77 | 302,924 | -0.26(-0.20%) |
Dec 11, 2017 | 129.06 | 129.55 | 128.50 | 129.03 | 374,423 | +0.78(+0.61%) |
Dec 08, 2017 | 128.63 | 130.09 | 128.00 | 128.25 | 163,061 | -0.10(-0.08%) |
Dec 07, 2017 | 127.83 | 129.11 | 126.92 | 128.35 | 273,605 | +0.83(+0.65%) |
Dec 06, 2017 | 128.93 | 129.29 | 127.38 | 127.52 | 368,423 | -1.67(-1.29%) |
Dec 05, 2017 | 127.00 | 130.11 | 126.26 | 129.19 | 824,796 | +2.91(+2.30%) |
Dec 04, 2017 | 127.82 | 127.82 | 126.06 | 126.28 | 531,275 | -0.62(-0.49%) |