Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 163.27 | 165.68 | 160.87 | 161.01 | 1,934,763 | -2.33(-1.43%) |
Feb 27, 2018 | 161.27 | 164.24 | 160.75 | 163.34 | 1,997,893 | +2.77(+1.73%) |
Feb 26, 2018 | 160.80 | 162.64 | 159.66 | 160.57 | 1,205,066 | +0.17(+0.11%) |
Feb 23, 2018 | 156.86 | 160.63 | 156.86 | 160.40 | 1,035,837 | +4.35(+2.79%) |
Feb 22, 2018 | 155.69 | 156.05 | 1,170,255 | -1.53(-0.97%) | ||
Feb 21, 2018 | 156.36 | 160.73 | 156.31 | 157.58 | 1,924,121 | +0.82(+0.52%) |
Feb 20, 2018 | 152.90 | 158.13 | 152.03 | 156.76 | 1,755,323 | +2.73(+1.77%) |
Feb 16, 2018 | 154.03 | 154.03 | 154.03 | 0 | +1.49(+0.98%) | |
Feb 15, 2018 | 148.95 | 152.79 | 147.80 | 152.54 | 1,874,684 | +4.80(+3.25%) |
Feb 14, 2018 | 147.27 | 149.00 | 146.30 | 147.74 | 1,852,112 | +0.19(+0.13%) |
Feb 13, 2018 | 146.04 | 148.32 | 145.57 | 147.55 | 1,431,527 | +0.31(+0.21%) |
Feb 12, 2018 | 146.97 | 148.62 | 145.24 | 147.24 | 1,614,799 | +2.08(+1.43%) |
Feb 09, 2018 | 142.14 | 146.76 | 137.60 | 145.16 | 2,836,220 | +5.06(+3.61%) |
Feb 08, 2018 | 153.00 | 153.50 | 140.10 | 140.10 | 3,737,318 | -13.07(-8.53%) |
Feb 07, 2018 | 148.62 | 154.03 | 148.07 | 153.17 | 2,462,816 | +4.15(+2.78%) |
Feb 06, 2018 | 144.91 | 149.38 | 143.75 | 149.02 | 2,963,103 | +0.26(+0.17%) |
Feb 05, 2018 | 147.29 | 153.96 | 145.43 | 148.76 | 3,788,718 | -1.00(-0.67%) |
Feb 02, 2018 | 150.51 | 151.94 | 147.33 | 149.76 | 2,826,758 | -3.05(-2.00%) |
Feb 01, 2018 | 151.76 | 156.54 | 151.33 | 152.81 | 4,228,906 | +3.94(+2.65%) |
Jan 31, 2018 | 148.68 | 150.10 | 147.76 | 148.87 | 2,879,100 | +2.28(+1.56%) |
Jan 30, 2018 | 146.07 | 147.44 | 145.63 | 146.59 | 2,370,223 | -0.50(-0.34%) |
Jan 29, 2018 | 149.59 | 150.85 | 146.83 | 147.09 | 2,414,839 | -2.65(-1.77%) |
Jan 26, 2018 | 147.16 | 149.82 | 146.38 | 149.74 | 1,474,595 | +4.20(+2.89%) |
Jan 25, 2018 | 146.89 | 146.90 | 145.42 | 145.54 | 1,220,744 | +0.10(+0.07%) |
Jan 24, 2018 | 144.42 | 146.67 | 144.37 | 145.44 | 1,433,283 | +1.01(+0.70%) |
Jan 23, 2018 | 144.59 | 144.99 | 143.56 | 144.43 | 1,374,408 | +0.53(+0.37%) |
Jan 22, 2018 | 142.33 | 144.08 | 141.75 | 143.90 | 1,379,533 | +1.63(+1.15%) |
Jan 19, 2018 | 141.23 | 142.52 | 141.02 | 142.27 | 1,605,220 | +1.14(+0.81%) |
Jan 18, 2018 | 140.75 | 141.48 | 140.00 | 141.13 | 1,292,768 | +0.34(+0.24%) |
Jan 17, 2018 | 140.83 | 140.93 | 139.00 | 140.79 | 1,775,369 | +1.00(+0.72%) |
Jan 16, 2018 | 141.32 | 141.38 | 139.21 | 139.79 | 3,143,117 | +1.60(+1.16%) |
Jan 12, 2018 | 138.19 | 138.19 | 138.19 | 0 | +0.61(+0.44%) | |
Jan 11, 2018 | 136.59 | 137.78 | 136.24 | 137.58 | 1,515,724 | +1.35(+0.99%) |
Jan 10, 2018 | 134.96 | 136.41 | 134.36 | 136.23 | 1,903,678 | +0.78(+0.58%) |
Jan 09, 2018 | 135.65 | 136.40 | 134.62 | 135.45 | 1,305,839 | +0.15(+0.11%) |
Jan 08, 2018 | 135.05 | 136.09 | 134.87 | 135.30 | 1,337,500 | +0.29(+0.21%) |
Jan 05, 2018 | 134.95 | 135.13 | 133.90 | 135.01 | 1,183,030 | +1.16(+0.87%) |
Jan 04, 2018 | 133.88 | 135.09 | 133.78 | 133.85 | 1,361,879 | +0.94(+0.71%) |
Jan 03, 2018 | 132.00 | 133.25 | 131.74 | 132.91 | 1,580,871 | +1.18(+0.90%) |
Jan 02, 2018 | 131.00 | 132.35 | 130.14 | 131.73 | 1,282,712 | +1.34(+1.03%) |
Dec 29, 2017 | 130.39 | 130.39 | 130.39 | 0 | -0.30(-0.23%) | |
Dec 28, 2017 | 130.80 | 130.90 | 129.64 | 130.69 | 973,384 | +0.43(+0.33%) |
Dec 27, 2017 | 129.54 | 130.88 | 129.05 | 130.26 | 841,122 | +0.94(+0.73%) |
Dec 26, 2017 | 128.96 | 129.91 | 128.22 | 129.32 | 745,846 | +0.13(+0.10%) |
Dec 22, 2017 | 128.75 | 129.33 | 127.84 | 129.19 | 1,130,069 | +0.22(+0.17%) |
Dec 21, 2017 | 129.18 | 129.74 | 128.51 | 128.97 | 1,670,608 | -0.03(-0.02%) |
Dec 20, 2017 | 130.19 | 130.51 | 128.11 | 129.00 | 1,513,197 | -0.96(-0.74%) |
Dec 19, 2017 | 130.04 | 130.66 | 128.71 | 129.96 | 2,297,485 | -0.73(-0.56%) |
Dec 18, 2017 | 130.59 | 131.11 | 130.17 | 130.69 | 2,293,164 | +1.19(+0.92%) |
Dec 15, 2017 | 125.96 | 129.52 | 125.87 | 129.50 | 1,910,943 | +3.33(+2.64%) |
Dec 14, 2017 | 123.87 | 126.21 | 123.62 | 126.17 | 1,894,751 | +2.80(+2.27%) |
Dec 13, 2017 | 121.66 | 123.51 | 121.66 | 123.37 | 1,455,953 | +2.36(+1.95%) |
Dec 12, 2017 | 122.64 | 123.15 | 120.16 | 121.01 | 2,216,744 | -2.08(-1.69%) |
Dec 11, 2017 | 122.41 | 123.66 | 122.25 | 123.09 | 2,546,956 | +1.28(+1.05%) |
Dec 08, 2017 | 122.10 | 123.87 | 121.53 | 121.81 | 1,024,959 | +0.81(+0.67%) |
Dec 07, 2017 | 117.84 | 121.39 | 117.36 | 121.00 | 1,823,181 | +3.24(+2.75%) |
Dec 06, 2017 | 118.16 | 116.20 | 117.76 | 1,650,530 | +1.56(+1.34%) | |
Dec 05, 2017 | 116.39 | 119.38 | 112.84 | 116.20 | 2,203,309 | +2.58(+2.27%) |
Dec 04, 2017 | 123.60 | 123.60 | 113.33 | 113.62 | 3,975,135 | -9.04(-7.37%) |