Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 139.14 | 139.14 | 136.35 | 136.40 | 5,643 | -2.97(-2.13%) |
Feb 27, 2018 | 141.49 | 141.49 | 139.32 | 139.37 | 7,877 | -2.35(-1.66%) |
Feb 26, 2018 | 139.81 | 142.16 | 139.81 | 141.72 | 17,873 | +2.01(+1.44%) |
Feb 23, 2018 | 138.70 | 139.72 | 138.55 | 139.72 | 5,658 | +2.00(+1.45%) |
Feb 22, 2018 | 138.15 | 139.15 | 137.42 | 137.72 | 6,367 | -0.49(-0.36%) |
Feb 21, 2018 | 139.72 | 140.64 | 138.20 | 138.21 | 8,947 | -0.33(-0.24%) |
Feb 20, 2018 | 139.89 | 140.08 | 138.52 | 138.53 | 8,669 | -2.56(-1.82%) |
Feb 16, 2018 | 141.10 | 141.10 | 141.10 | 0 | +0.86(+0.62%) | |
Feb 15, 2018 | 139.27 | 140.24 | 137.80 | 140.23 | 17,301 | +2.86(+2.08%) |
Feb 14, 2018 | 133.81 | 137.38 | 133.81 | 137.37 | 24,157 | +2.30(+1.70%) |
Feb 13, 2018 | 134.15 | 135.45 | 133.61 | 135.07 | 18,599 | +0.12(+0.09%) |
Feb 12, 2018 | 134.03 | 135.67 | 133.32 | 134.95 | 36,142 | +1.55(+1.16%) |
Feb 09, 2018 | 133.50 | 134.01 | 128.86 | 133.40 | 47,503 | +1.47(+1.12%) |
Feb 08, 2018 | 136.94 | 136.99 | 131.92 | 131.92 | 19,985 | -4.73(-3.46%) |
Feb 07, 2018 | 136.22 | 137.47 | 136.16 | 136.65 | 25,852 | +0.21(+0.15%) |
Feb 06, 2018 | 131.81 | 136.65 | 131.12 | 136.44 | 30,933 | +0.04(+0.03%) |
Feb 05, 2018 | 140.02 | 140.07 | 134.00 | 136.41 | 41,216 | -4.52(-3.21%) |
Feb 02, 2018 | 142.48 | 143.27 | 140.90 | 140.92 | 20,114 | -2.79(-1.94%) |
Feb 01, 2018 | 142.98 | 144.71 | 142.91 | 143.71 | 10,751 | +0.65(+0.46%) |
Jan 31, 2018 | 146.37 | 146.37 | 142.61 | 143.06 | 49,291 | -2.98(-2.04%) |
Jan 30, 2018 | 147.67 | 147.96 | 147.12 | 146.04 | 315,759 | -3.56(-2.38%) |
Jan 29, 2018 | 150.48 | 150.95 | 149.42 | 149.60 | 474,029 | -0.77(-0.51%) |
Jan 26, 2018 | 149.68 | 150.45 | 149.68 | 150.37 | 10,690 | +1.28(+0.86%) |
Jan 25, 2018 | 148.17 | 149.10 | 147.65 | 149.10 | 14,324 | +1.17(+0.79%) |
Jan 24, 2018 | 149.50 | 149.50 | 147.00 | 147.92 | 18,911 | -1.06(-0.71%) |
Jan 23, 2018 | 148.21 | 149.43 | 147.27 | 148.99 | 97,779 | +0.23(+0.15%) |
Jan 22, 2018 | 146.12 | 148.76 | 146.12 | 148.76 | 13,303 | +2.60(+1.78%) |
Jan 19, 2018 | 145.54 | 146.16 | 145.17 | 146.16 | 14,652 | +0.54(+0.37%) |
Jan 18, 2018 | 145.80 | 145.80 | 144.58 | 145.61 | 12,966 | -0.21(-0.14%) |
Jan 17, 2018 | 145.18 | 146.11 | 144.78 | 145.82 | 35,282 | +0.88(+0.61%) |
Jan 16, 2018 | 146.35 | 147.35 | 144.64 | 144.94 | 58,275 | -0.88(-0.60%) |
Jan 12, 2018 | 145.82 | 145.82 | 145.82 | 0 | +0.60(+0.41%) | |
Jan 11, 2018 | 143.24 | 145.22 | 143.24 | 145.22 | 12,694 | +1.89(+1.32%) |
Jan 10, 2018 | 143.33 | 143.33 | 74,719 | +0.22(+0.15%) | ||
Jan 09, 2018 | 141.89 | 143.21 | 141.89 | 143.11 | 8,236 | +1.23(+0.86%) |
Jan 08, 2018 | 142.63 | 142.63 | 140.57 | 141.89 | 19,854 | -1.03(-0.72%) |
Jan 05, 2018 | 143.37 | 143.37 | 142.36 | 142.91 | 12,142 | +0.09(+0.06%) |
Jan 04, 2018 | 143.17 | 143.28 | 142.11 | 142.82 | 55,457 | +0.12(+0.08%) |
Jan 03, 2018 | 142.11 | 142.91 | 141.50 | 142.71 | 18,912 | +0.65(+0.45%) |
Jan 02, 2018 | 140.52 | 142.06 | 140.52 | 142.06 | 36,224 | +1.73(+1.23%) |
Dec 29, 2017 | 140.33 | 140.33 | 140.33 | 0 | -0.65(-0.46%) | |
Dec 28, 2017 | 141.41 | 141.41 | 140.57 | 140.98 | 47,822 | +0.18(+0.13%) |
Dec 27, 2017 | 140.52 | 141.76 | 140.52 | 140.80 | 28,014 | -0.28(-0.20%) |
Dec 26, 2017 | 140.43 | 141.26 | 140.43 | 141.08 | 7,961 | +0.59(+0.42%) |
Dec 22, 2017 | 140.92 | 140.92 | 140.08 | 140.49 | 12,425 | -0.56(-0.39%) |
Dec 21, 2017 | 140.30 | 141.44 | 140.30 | 141.04 | 10,769 | +1.06(+0.75%) |
Dec 20, 2017 | 140.54 | 140.54 | 139.87 | 139.99 | 5,399 | -0.44(-0.31%) |
Dec 19, 2017 | 141.00 | 141.56 | 140.13 | 140.43 | 13,212 | -0.99(-0.70%) |
Dec 18, 2017 | 141.23 | 141.78 | 141.11 | 141.41 | 23,634 | +0.07(+0.05%) |
Dec 15, 2017 | 140.03 | 141.34 | 139.99 | 141.34 | 14,012 | +1.34(+0.96%) |
Dec 14, 2017 | 141.77 | 142.26 | 139.55 | 140.00 | 12,743 | -1.77(-1.25%) |
Dec 13, 2017 | 140.76 | 141.99 | 140.76 | 141.77 | 26,926 | +0.78(+0.55%) |
Dec 12, 2017 | 139.99 | 141.37 | 139.99 | 140.99 | 7,972 | +0.83(+0.60%) |
Dec 11, 2017 | 139.29 | 140.56 | 139.29 | 140.15 | 9,380 | +0.95(+0.68%) |
Dec 08, 2017 | 137.74 | 139.29 | 137.64 | 139.20 | 26,367 | +1.95(+1.42%) |
Dec 07, 2017 | 136.38 | 137.27 | 136.32 | 137.25 | 16,971 | +0.73(+0.53%) |
Dec 06, 2017 | 137.21 | 137.27 | 135.34 | 136.52 | 25,841 | -0.93(-0.68%) |
Dec 05, 2017 | 137.91 | 138.68 | 137.26 | 137.46 | 51,853 | -0.39(-0.28%) |
Dec 04, 2017 | 140.37 | 140.56 | 137.85 | 137.85 | 77,335 | -1.67(-1.20%) |