Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 149.15 | 150.06 | 146.38 | 146.38 | 3,036,837 | -2.47(-1.66%) |
Feb 27, 2018 | 152.44 | 152.44 | 148.84 | 148.84 | 2,507,655 | -3.53(-2.32%) |
Feb 26, 2018 | 152.00 | 153.15 | 150.71 | 152.37 | 1,945,255 | +1.11(+0.73%) |
Feb 23, 2018 | 150.15 | 151.28 | 148.20 | 151.26 | 2,240,695 | +1.89(+1.27%) |
Feb 22, 2018 | 149.37 | 2,093,444 | +1.88(+1.28%) | |||
Feb 21, 2018 | 149.95 | 151.75 | 147.38 | 147.49 | 3,009,054 | -2.44(-1.63%) |
Feb 20, 2018 | 153.81 | 154.65 | 148.90 | 149.93 | 4,120,946 | -4.25(-2.76%) |
Feb 16, 2018 | 154.18 | 154.18 | 154.18 | 0 | +2.39(+1.58%) | |
Feb 15, 2018 | 150.13 | 152.33 | 148.58 | 151.78 | 3,310,739 | +3.21(+2.16%) |
Feb 14, 2018 | 145.55 | 150.03 | 145.37 | 148.57 | 3,133,905 | +1.80(+1.23%) |
Feb 13, 2018 | 143.78 | 147.05 | 143.37 | 146.77 | 1,972,970 | +1.90(+1.31%) |
Feb 12, 2018 | 142.62 | 145.91 | 141.86 | 144.87 | 2,574,882 | +3.89(+2.76%) |
Feb 09, 2018 | 141.41 | 142.99 | 135.21 | 140.97 | 4,281,034 | +1.16(+0.83%) |
Feb 08, 2018 | 146.69 | 139.77 | 139.82 | 3,278,658 | -7.08(-4.82%) | |
Feb 07, 2018 | 146.65 | 149.37 | 146.41 | 146.90 | 2,609,843 | -0.40(-0.27%) |
Feb 06, 2018 | 140.08 | 147.64 | 137.81 | 147.30 | 3,651,189 | +1.93(+1.33%) |
Feb 05, 2018 | 148.41 | 151.00 | 143.87 | 145.37 | 3,865,741 | -4.73(-3.15%) |
Feb 02, 2018 | 151.65 | 152.80 | 149.88 | 150.10 | 2,823,032 | -2.63(-1.72%) |
Feb 01, 2018 | 151.03 | 153.22 | 151.03 | 152.73 | 1,890,080 | +1.30(+0.86%) |
Jan 31, 2018 | 154.16 | 155.21 | 151.19 | 151.43 | 2,079,785 | -1.90(-1.24%) |
Jan 30, 2018 | 152.64 | 154.14 | 152.14 | 153.33 | 1,881,899 | -0.61(-0.40%) |
Jan 29, 2018 | 156.04 | 156.46 | 153.56 | 153.94 | 1,634,832 | -2.10(-1.35%) |
Jan 26, 2018 | 154.23 | 156.47 | 153.90 | 156.04 | 1,708,433 | +2.15(+1.40%) |
Jan 25, 2018 | 155.59 | 155.96 | 151.88 | 153.89 | 1,814,777 | -0.43(-0.28%) |
Jan 24, 2018 | 154.42 | 155.07 | 152.92 | 154.32 | 1,505,399 | +0.85(+0.56%) |
Jan 23, 2018 | 154.59 | 154.77 | 153.26 | 153.47 | 1,488,087 | -1.56(-1.01%) |
Jan 22, 2018 | 154.68 | 155.05 | 153.51 | 155.03 | 1,539,538 | +0.06(+0.04%) |
Jan 19, 2018 | 153.35 | 154.97 | 152.95 | 154.97 | 1,773,655 | +2.20(+1.44%) |
Jan 18, 2018 | 151.92 | 153.27 | 151.28 | 152.77 | 2,400,572 | +0.43(+0.28%) |
Jan 17, 2018 | 153.41 | 153.45 | 151.40 | 152.35 | 2,154,493 | -0.10(-0.07%) |
Jan 16, 2018 | 154.82 | 155.24 | 151.37 | 152.45 | 2,247,875 | -1.60(-1.04%) |
Jan 12, 2018 | 154.05 | 154.05 | 154.05 | 0 | +1.67(+1.10%) | |
Jan 11, 2018 | 150.25 | 152.46 | 149.01 | 152.37 | 2,152,039 | +2.29(+1.53%) |
Jan 10, 2018 | 153.26 | 149.32 | 150.08 | 6,015,537 | -0.60(-0.40%) | |
Jan 09, 2018 | 147.41 | 151.03 | 146.97 | 150.68 | 4,723,834 | +4.09(+2.79%) |
Jan 08, 2018 | 145.63 | 146.66 | 144.58 | 146.59 | 2,980,156 | +0.72(+0.49%) |
Jan 05, 2018 | 145.40 | 146.01 | 142.48 | 145.88 | 1,730,329 | +0.62(+0.43%) |
Jan 04, 2018 | 144.86 | 145.68 | 143.17 | 145.26 | 1,919,682 | +0.83(+0.57%) |
Jan 03, 2018 | 143.66 | 144.77 | 143.44 | 144.43 | 1,530,131 | +0.66(+0.46%) |
Jan 02, 2018 | 142.56 | 143.82 | 142.45 | 143.77 | 2,085,468 | +1.37(+0.96%) |
Dec 29, 2017 | 142.41 | 142.41 | 142.41 | 0 | -1.08(-0.75%) | |
Dec 28, 2017 | 144.20 | 144.37 | 143.13 | 143.49 | 1,360,109 | -0.26(-0.18%) |
Dec 27, 2017 | 143.78 | 144.22 | 143.42 | 143.75 | 1,965,334 | -0.15(-0.11%) |
Dec 26, 2017 | 143.18 | 143.91 | 142.14 | 143.90 | 2,646,029 | +1.11(+0.77%) |
Dec 22, 2017 | 141.46 | 143.31 | 140.60 | 142.79 | 1,891,650 | +1.51(+1.07%) |
Dec 21, 2017 | 140.48 | 141.68 | 139.82 | 141.28 | 2,554,580 | +1.35(+0.96%) |
Dec 20, 2017 | 140.45 | 140.72 | 139.59 | 139.93 | 1,578,164 | -0.10(-0.07%) |
Dec 19, 2017 | 139.90 | 140.48 | 137.80 | 140.03 | 1,984,128 | +0.40(+0.29%) |
Dec 18, 2017 | 138.24 | 140.20 | 138.16 | 139.63 | 2,186,925 | +2.87(+2.10%) |
Dec 15, 2017 | 136.51 | 137.66 | 136.47 | 136.76 | 2,819,611 | +1.30(+0.96%) |
Dec 14, 2017 | 138.12 | 138.31 | 135.34 | 135.46 | 1,566,856 | -2.28(-1.65%) |
Dec 13, 2017 | 137.49 | 139.00 | 137.11 | 137.74 | 1,774,123 | +0.80(+0.58%) |
Dec 12, 2017 | 136.94 | 137.52 | 136.32 | 136.94 | 1,874,252 | -0.24(-0.17%) |
Dec 11, 2017 | 136.69 | 137.40 | 136.48 | 137.18 | 1,586,237 | -0.23(-0.17%) |
Dec 08, 2017 | 137.61 | 138.20 | 136.92 | 137.40 | 1,195,823 | +0.43(+0.31%) |
Dec 07, 2017 | 135.21 | 137.31 | 135.06 | 136.98 | 1,582,509 | +1.50(+1.11%) |
Dec 06, 2017 | 136.45 | 137.22 | 135.44 | 135.47 | 1,556,680 | +0.00(+0.00%) |
Dec 05, 2017 | 136.58 | 138.27 | 136.21 | 1,988,142 | +0.00(+0.00%) | |
Dec 04, 2017 | 137.77 | 137.78 | 136.80 | 136.85 | 2,088,779 | +0.93(+0.69%) |