Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 148.10 | 149.13 | 144.71 | 144.71 | 781,153 | -2.21(-1.51%) |
Feb 27, 2018 | 146.64 | 147.70 | 145.50 | 146.93 | 797,566 | +0.42(+0.29%) |
Feb 26, 2018 | 145.50 | 147.06 | 144.57 | 146.51 | 640,974 | +2.07(+1.43%) |
Feb 23, 2018 | 144.36 | 144.53 | 142.27 | 144.44 | 1,161,453 | +0.97(+0.68%) |
Feb 22, 2018 | 146.03 | 146.38 | 142.84 | 143.47 | 852,851 | -2.14(-1.47%) |
Feb 21, 2018 | 146.15 | 147.94 | 145.60 | 145.60 | 511,917 | -0.54(-0.37%) |
Feb 20, 2018 | 148.45 | 149.32 | 145.93 | 146.15 | 918,552 | -2.83(-1.90%) |
Feb 16, 2018 | 148.98 | 148.98 | 148.98 | 0 | +3.21(+2.20%) | |
Feb 15, 2018 | 145.32 | 145.82 | 143.93 | 145.77 | 680,220 | +1.06(+0.74%) |
Feb 14, 2018 | 142.57 | 144.84 | 142.23 | 144.71 | 570,920 | +1.41(+0.98%) |
Feb 13, 2018 | 140.56 | 144.17 | 140.09 | 143.30 | 745,411 | +2.11(+1.50%) |
Feb 12, 2018 | 141.51 | 142.83 | 139.48 | 141.19 | 874,149 | +0.34(+0.24%) |
Feb 09, 2018 | 139.74 | 142.01 | 137.88 | 140.84 | 1,119,098 | +2.20(+1.58%) |
Feb 08, 2018 | 141.86 | 143.30 | 138.60 | 138.65 | 1,497,838 | -3.52(-2.48%) |
Feb 07, 2018 | 141.79 | 143.31 | 141.25 | 142.17 | 1,063,277 | +0.83(+0.59%) |
Feb 06, 2018 | 135.23 | 142.42 | 134.31 | 141.34 | 1,582,914 | +2.46(+1.77%) |
Feb 05, 2018 | 142.22 | 143.16 | 136.91 | 138.88 | 787,423 | -3.28(-2.31%) |
Feb 02, 2018 | 144.10 | 144.73 | 142.10 | 142.17 | 797,796 | -2.83(-1.95%) |
Feb 01, 2018 | 145.69 | 146.31 | 143.89 | 145.00 | 758,647 | -1.22(-0.84%) |
Jan 31, 2018 | 148.89 | 149.10 | 145.43 | 146.22 | 722,687 | -2.49(-1.67%) |
Jan 30, 2018 | 148.46 | 149.28 | 147.48 | 148.71 | 657,434 | -0.54(-0.36%) |
Jan 29, 2018 | 150.42 | 152.27 | 149.00 | 149.25 | 679,971 | +1.43(+0.96%) |
Jan 26, 2018 | 146.43 | 148.15 | 146.36 | 147.82 | 1,243,994 | +1.43(+0.97%) |
Jan 25, 2018 | 146.91 | 147.26 | 145.87 | 146.40 | 546,184 | -0.11(-0.07%) |
Jan 24, 2018 | 148.10 | 148.99 | 146.47 | 146.51 | 795,949 | -0.79(-0.53%) |
Jan 23, 2018 | 147.19 | 147.88 | 146.95 | 147.29 | 498,229 | -0.40(-0.27%) |
Jan 22, 2018 | 146.37 | 147.71 | 145.95 | 147.70 | 360,975 | +1.57(+1.07%) |
Jan 19, 2018 | 145.85 | 146.47 | 145.15 | 146.13 | 760,797 | +1.07(+0.74%) |
Jan 18, 2018 | 144.53 | 145.98 | 144.53 | 145.06 | 480,195 | +0.39(+0.27%) |
Jan 17, 2018 | 143.78 | 144.82 | 143.23 | 144.67 | 515,337 | +1.38(+0.96%) |
Jan 16, 2018 | 143.98 | 144.49 | 143.16 | 143.29 | 581,844 | -0.54(-0.37%) |
Jan 12, 2018 | 143.82 | 143.82 | 143.82 | 0 | +1.14(+0.80%) | |
Jan 11, 2018 | 142.90 | 143.50 | 142.43 | 142.69 | 563,370 | -0.16(-0.11%) |
Jan 10, 2018 | 142.29 | 143.40 | 141.90 | 142.84 | 683,991 | -0.06(-0.04%) |
Jan 09, 2018 | 139.20 | 143.59 | 138.94 | 142.90 | 1,077,276 | +3.85(+2.77%) |
Jan 08, 2018 | 139.50 | 140.00 | 137.46 | 139.05 | 894,038 | -0.45(-0.32%) |
Jan 05, 2018 | 136.99 | 139.68 | 136.25 | 139.50 | 1,015,779 | +3.37(+2.47%) |
Jan 04, 2018 | 137.15 | 137.71 | 136.09 | 136.13 | 436,244 | -0.49(-0.36%) |
Jan 03, 2018 | 136.52 | 136.91 | 135.85 | 136.63 | 489,848 | +0.63(+0.46%) |
Jan 02, 2018 | 134.07 | 136.04 | 133.83 | 136.00 | 567,367 | +2.34(+1.75%) |
Dec 29, 2017 | 133.66 | 133.66 | 133.66 | 0 | -1.12(-0.83%) | |
Dec 28, 2017 | 135.22 | 135.22 | 134.06 | 134.78 | 399,373 | +0.08(+0.06%) |
Dec 27, 2017 | 135.11 | 135.34 | 134.12 | 134.70 | 366,347 | -0.24(-0.18%) |
Dec 26, 2017 | 134.99 | 135.60 | 134.71 | 134.94 | 275,143 | +0.27(+0.20%) |
Dec 22, 2017 | 134.93 | 134.93 | 133.76 | 134.68 | 355,118 | -0.55(-0.41%) |
Dec 21, 2017 | 136.92 | 137.06 | 134.68 | 135.23 | 663,918 | -1.38(-1.01%) |
Dec 20, 2017 | 137.14 | 138.41 | 136.45 | 136.61 | 604,310 | -0.77(-0.56%) |
Dec 19, 2017 | 135.75 | 138.14 | 135.37 | 137.38 | 772,159 | +2.09(+1.54%) |
Dec 18, 2017 | 133.95 | 135.82 | 133.79 | 135.29 | 901,211 | +2.01(+1.51%) |
Dec 15, 2017 | 131.16 | 133.87 | 130.91 | 133.28 | 1,227,863 | +2.70(+2.07%) |
Dec 14, 2017 | 131.28 | 132.31 | 130.38 | 130.59 | 603,218 | -0.35(-0.27%) |
Dec 13, 2017 | 130.18 | 131.37 | 129.54 | 130.94 | 542,575 | +0.20(+0.15%) |
Dec 12, 2017 | 130.74 | 131.48 | 130.09 | 130.74 | 575,018 | +0.19(+0.15%) |
Dec 11, 2017 | 130.45 | 131.23 | 130.09 | 130.54 | 629,336 | -0.39(-0.30%) |
Dec 08, 2017 | 130.18 | 131.56 | 130.09 | 130.94 | 802,351 | +0.84(+0.64%) |
Dec 07, 2017 | 130.26 | 131.12 | 129.60 | 130.10 | 442,947 | -0.21(-0.16%) |
Dec 06, 2017 | 130.26 | 131.09 | 128.55 | 130.31 | 732,534 | +0.24(+0.19%) |
Dec 05, 2017 | 129.96 | 132.80 | 129.62 | 130.07 | 684,306 | -2.25(-1.70%) |
Dec 04, 2017 | 131.24 | 134.17 | 131.24 | 132.32 | 969,352 | +1.19(+0.91%) |