Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 141.01 | 142.09 | 138.45 | 138.49 | 947,933 | -2.43(-1.72%) |
Feb 27, 2018 | 142.75 | 143.38 | 140.92 | 140.92 | 879,142 | -1.58(-1.11%) |
Feb 26, 2018 | 141.67 | 142.84 | 140.88 | 142.49 | 1,035,255 | +1.01(+0.71%) |
Feb 23, 2018 | 141.06 | 141.52 | 140.22 | 141.48 | 734,497 | +1.46(+1.05%) |
Feb 22, 2018 | 140.84 | 140.02 | 822,034 | +1.56(+1.13%) | ||
Feb 21, 2018 | 140.44 | 142.00 | 138.42 | 138.46 | 825,824 | -1.85(-1.32%) |
Feb 20, 2018 | 140.24 | 141.26 | 139.80 | 140.31 | 1,448,979 | -0.62(-0.44%) |
Feb 16, 2018 | 140.93 | 140.93 | 140.93 | 0 | +0.03(+0.02%) | |
Feb 15, 2018 | 139.54 | 141.29 | 137.81 | 140.91 | 1,266,272 | +2.01(+1.44%) |
Feb 14, 2018 | 135.97 | 139.24 | 135.65 | 138.90 | 1,295,113 | +1.58(+1.15%) |
Feb 13, 2018 | 137.18 | 137.86 | 135.77 | 137.32 | 1,374,882 | -0.21(-0.15%) |
Feb 12, 2018 | 136.98 | 138.41 | 136.38 | 137.53 | 1,470,232 | +1.37(+1.01%) |
Feb 09, 2018 | 133.64 | 136.95 | 131.67 | 136.16 | 2,074,800 | +4.56(+3.46%) |
Feb 08, 2018 | 136.18 | 136.64 | 131.53 | 131.60 | 1,398,230 | -4.66(-3.42%) |
Feb 07, 2018 | 137.45 | 139.38 | 136.18 | 136.26 | 1,907,790 | -1.73(-1.25%) |
Feb 06, 2018 | 132.94 | 138.47 | 132.22 | 138.00 | 2,778,532 | +1.59(+1.16%) |
Feb 05, 2018 | 139.88 | 140.54 | 133.97 | 136.41 | 1,950,626 | -3.84(-2.74%) |
Feb 02, 2018 | 143.32 | 143.65 | 140.49 | 140.25 | 1,575,438 | -3.40(-2.37%) |
Feb 01, 2018 | 144.02 | 144.96 | 142.41 | 143.65 | 1,714,855 | -1.36(-0.94%) |
Jan 31, 2018 | 145.54 | 145.85 | 143.98 | 145.01 | 2,168,615 | +0.06(+0.04%) |
Jan 30, 2018 | 143.58 | 145.50 | 143.18 | 144.96 | 2,078,724 | +1.40(+0.98%) |
Jan 29, 2018 | 143.79 | 146.69 | 142.94 | 143.55 | 2,359,818 | -2.74(-1.87%) |
Jan 26, 2018 | 141.45 | 147.52 | 140.12 | 146.29 | 3,135,858 | -3.57(-2.38%) |
Jan 25, 2018 | 147.88 | 150.87 | 147.88 | 149.86 | 3,002,214 | +2.75(+1.87%) |
Jan 24, 2018 | 146.20 | 147.38 | 146.19 | 147.12 | 1,018,706 | +1.04(+0.71%) |
Jan 23, 2018 | 144.69 | 146.17 | 144.40 | 146.07 | 1,222,846 | +0.86(+0.59%) |
Jan 22, 2018 | 144.39 | 145.28 | 143.45 | 145.21 | 1,134,151 | +0.69(+0.48%) |
Jan 19, 2018 | 143.84 | 144.68 | 143.63 | 144.52 | 1,227,713 | +0.78(+0.54%) |
Jan 18, 2018 | 144.52 | 145.55 | 143.19 | 143.75 | 1,198,821 | -1.43(-0.98%) |
Jan 17, 2018 | 144.91 | 145.70 | 144.01 | 145.18 | 936,232 | +1.56(+1.09%) |
Jan 16, 2018 | 147.65 | 147.65 | 142.77 | 143.62 | 1,295,189 | -2.93(-2.00%) |
Jan 12, 2018 | 146.55 | 146.55 | 146.55 | 0 | +0.16(+0.11%) | |
Jan 11, 2018 | 145.59 | 146.88 | 145.35 | 146.39 | 807,139 | +1.40(+0.96%) |
Jan 10, 2018 | 145.00 | 1,048,054 | -0.61(-0.42%) | |||
Jan 09, 2018 | 145.62 | 146.82 | 145.02 | 145.61 | 968,870 | +0.37(+0.26%) |
Jan 08, 2018 | 144.92 | 145.39 | 143.94 | 145.24 | 931,286 | +0.16(+0.11%) |
Jan 05, 2018 | 144.66 | 145.53 | 143.91 | 145.08 | 861,733 | +1.21(+0.84%) |
Jan 04, 2018 | 144.10 | 144.57 | 143.56 | 143.88 | 1,082,527 | +0.55(+0.38%) |
Jan 03, 2018 | 142.59 | 143.51 | 142.11 | 143.33 | 926,754 | +0.78(+0.54%) |
Jan 02, 2018 | 142.01 | 142.58 | 141.08 | 142.55 | 1,221,301 | +1.23(+0.87%) |
Dec 29, 2017 | 141.32 | 141.32 | 141.32 | 0 | +0.35(+0.25%) | |
Dec 28, 2017 | 140.60 | 141.10 | 140.01 | 140.97 | 830,691 | +0.81(+0.58%) |
Dec 27, 2017 | 139.97 | 140.34 | 139.50 | 140.15 | 1,093,473 | +0.57(+0.41%) |
Dec 26, 2017 | 139.98 | 139.98 | 139.08 | 139.58 | 731,526 | -0.36(-0.26%) |
Dec 22, 2017 | 139.99 | 140.10 | 139.61 | 139.94 | 974,489 | +0.22(+0.16%) |
Dec 21, 2017 | 139.78 | 140.00 | 139.02 | 139.72 | 677,298 | +0.28(+0.20%) |
Dec 20, 2017 | 139.90 | 140.18 | 139.22 | 139.43 | 681,690 | +0.26(+0.19%) |
Dec 19, 2017 | 138.87 | 139.73 | 138.53 | 139.17 | 1,117,724 | +0.33(+0.23%) |
Dec 18, 2017 | 137.49 | 139.08 | 137.43 | 138.84 | 1,234,625 | +1.47(+1.07%) |
Dec 15, 2017 | 138.30 | 138.40 | 137.02 | 137.37 | 2,101,789 | -0.09(-0.07%) |
Dec 14, 2017 | 138.87 | 139.13 | 137.45 | 137.47 | 820,015 | -1.68(-1.21%) |
Dec 13, 2017 | 139.67 | 139.92 | 138.66 | 139.14 | 1,002,527 | -0.34(-0.25%) |
Dec 12, 2017 | 139.49 | 139.89 | 139.09 | 139.49 | 830,322 | -0.20(-0.14%) |
Dec 11, 2017 | 139.90 | 140.11 | 139.17 | 139.68 | 1,439,918 | +1.88(+1.37%) |
Dec 08, 2017 | 138.12 | 138.28 | 137.18 | 137.80 | 1,179,697 | -0.05(-0.04%) |
Dec 07, 2017 | 137.01 | 138.00 | 136.93 | 137.85 | 1,272,949 | +0.48(+0.35%) |
Dec 06, 2017 | 137.94 | 138.55 | 137.10 | 137.37 | 952,199 | -1.34(-0.96%) |
Dec 05, 2017 | 139.16 | 139.47 | 137.86 | 138.71 | 679,244 | -0.36(-0.26%) |
Dec 04, 2017 | 140.75 | 138.41 | 139.07 | 1,010,503 | +0.65(+0.47%) |