Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 159.33 | 161.80 | 157.05 | 157.05 | 902,615 | -1.94(-1.22%) |
Feb 27, 2018 | 161.88 | 163.28 | 159.00 | 159.00 | 613,007 | -2.59(-1.60%) |
Feb 26, 2018 | 160.89 | 161.82 | 159.60 | 161.59 | 798,140 | +1.50(+0.94%) |
Feb 23, 2018 | 157.40 | 160.23 | 157.17 | 160.09 | 634,209 | +3.32(+2.12%) |
Feb 22, 2018 | 156.18 | 156.77 | 758,924 | -2.75(-1.72%) | ||
Feb 21, 2018 | 158.04 | 162.68 | 157.94 | 159.52 | 998,800 | +1.80(+1.14%) |
Feb 20, 2018 | 157.68 | 159.55 | 157.42 | 157.71 | 841,624 | -0.83(-0.52%) |
Feb 16, 2018 | 158.54 | 158.54 | 158.54 | 0 | +0.45(+0.28%) | |
Feb 15, 2018 | 159.27 | 159.64 | 157.00 | 158.09 | 801,709 | -0.73(-0.46%) |
Feb 14, 2018 | 153.17 | 159.09 | 152.98 | 158.82 | 922,495 | +4.82(+3.13%) |
Feb 13, 2018 | 151.68 | 154.94 | 151.56 | 154.00 | 800,333 | +1.16(+0.76%) |
Feb 12, 2018 | 151.74 | 155.01 | 149.90 | 152.84 | 946,698 | +1.76(+1.17%) |
Feb 09, 2018 | 149.45 | 152.20 | 146.43 | 151.08 | 983,328 | +3.53(+2.39%) |
Feb 08, 2018 | 153.21 | 153.25 | 147.45 | 147.55 | 1,321,310 | -5.48(-3.58%) |
Feb 07, 2018 | 152.08 | 154.99 | 151.83 | 153.02 | 619,535 | -0.08(-0.05%) |
Feb 06, 2018 | 155.83 | 148.75 | 153.10 | 1,679,974 | +2.38(+1.58%) | |
Feb 05, 2018 | 155.06 | 155.97 | 148.16 | 150.72 | 808,792 | -5.80(-3.71%) |
Feb 02, 2018 | 158.84 | 160.37 | 156.11 | 156.52 | 686,930 | -3.02(-1.89%) |
Feb 01, 2018 | 157.32 | 159.59 | 155.85 | 159.54 | 690,908 | +1.71(+1.08%) |
Jan 31, 2018 | 157.63 | 159.40 | 157.05 | 157.83 | 764,699 | +0.17(+0.11%) |
Jan 30, 2018 | 155.99 | 158.18 | 155.65 | 157.66 | 742,981 | +0.65(+0.41%) |
Jan 29, 2018 | 156.98 | 158.78 | 156.83 | 157.01 | 772,027 | +0.35(+0.22%) |
Jan 26, 2018 | 155.78 | 156.73 | 154.76 | 156.66 | 525,095 | +1.41(+0.91%) |
Jan 25, 2018 | 157.23 | 157.23 | 154.92 | 155.25 | 722,279 | -1.49(-0.95%) |
Jan 24, 2018 | 156.87 | 157.24 | 155.63 | 156.74 | 638,201 | +0.52(+0.33%) |
Jan 23, 2018 | 154.99 | 157.27 | 154.92 | 156.22 | 1,125,188 | +0.06(+0.04%) |
Jan 22, 2018 | 155.53 | 156.34 | 154.52 | 156.16 | 764,861 | -0.02(-0.01%) |
Jan 19, 2018 | 155.06 | 156.23 | 154.45 | 156.18 | 906,052 | +2.18(+1.41%) |
Jan 18, 2018 | 148.91 | 156.11 | 148.25 | 154.00 | 1,688,827 | +5.74(+3.87%) |
Jan 17, 2018 | 147.67 | 148.59 | 145.27 | 148.26 | 997,004 | +1.18(+0.80%) |
Jan 16, 2018 | 148.23 | 148.76 | 146.30 | 147.07 | 685,728 | -0.61(-0.41%) |
Jan 12, 2018 | 147.69 | 147.69 | 147.69 | 0 | +0.44(+0.30%) | |
Jan 11, 2018 | 146.70 | 147.42 | 145.63 | 147.25 | 413,402 | +1.03(+0.70%) |
Jan 10, 2018 | 144.98 | 147.60 | 144.71 | 146.22 | 664,725 | +1.52(+1.05%) |
Jan 09, 2018 | 143.44 | 146.07 | 143.29 | 144.70 | 651,058 | +2.06(+1.44%) |
Jan 08, 2018 | 142.82 | 143.05 | 142.07 | 142.64 | 590,941 | -0.33(-0.23%) |
Jan 05, 2018 | 144.33 | 146.02 | 142.12 | 142.97 | 664,450 | -0.51(-0.36%) |
Jan 04, 2018 | 143.45 | 146.19 | 143.16 | 143.49 | 759,488 | +0.27(+0.19%) |
Jan 03, 2018 | 141.47 | 143.58 | 140.95 | 143.21 | 528,908 | +1.59(+1.12%) |
Jan 02, 2018 | 142.69 | 143.04 | 140.64 | 141.62 | 512,992 | +0.16(+0.12%) |
Dec 29, 2017 | 141.46 | 141.46 | 141.46 | 0 | -1.07(-0.75%) | |
Dec 28, 2017 | 142.11 | 142.57 | 141.69 | 142.53 | 270,976 | +0.59(+0.42%) |
Dec 27, 2017 | 142.57 | 142.57 | 141.19 | 141.94 | 440,749 | -0.35(-0.24%) |
Dec 26, 2017 | 143.34 | 143.87 | 141.54 | 142.28 | 372,573 | -0.89(-0.62%) |
Dec 22, 2017 | 144.37 | 144.37 | 142.11 | 143.18 | 402,097 | -0.43(-0.30%) |
Dec 21, 2017 | 144.07 | 144.51 | 142.87 | 143.61 | 537,344 | +0.88(+0.61%) |
Dec 20, 2017 | 144.77 | 145.43 | 142.26 | 142.73 | 754,795 | -1.13(-0.79%) |
Dec 19, 2017 | 144.61 | 144.98 | 143.29 | 143.87 | 642,318 | +0.03(+0.02%) |
Dec 18, 2017 | 142.68 | 144.06 | 142.52 | 143.83 | 942,463 | +2.45(+1.73%) |
Dec 15, 2017 | 140.93 | 142.81 | 140.17 | 141.38 | 1,786,554 | +1.54(+1.10%) |
Dec 14, 2017 | 141.95 | 142.04 | 139.44 | 139.84 | 579,221 | -1.64(-1.16%) |
Dec 13, 2017 | 142.90 | 143.76 | 141.25 | 141.48 | 621,495 | -1.22(-0.85%) |
Dec 12, 2017 | 142.70 | 143.51 | 141.49 | 142.70 | 1,143,389 | +1.64(+1.16%) |
Dec 11, 2017 | 141.97 | 142.12 | 140.16 | 141.06 | 795,718 | -1.00(-0.70%) |
Dec 08, 2017 | 142.25 | 142.31 | 140.84 | 142.06 | 485,588 | +0.54(+0.38%) |
Dec 07, 2017 | 140.02 | 141.95 | 139.24 | 141.52 | 560,572 | +1.29(+0.92%) |
Dec 06, 2017 | 140.55 | 141.65 | 139.94 | 140.23 | 527,978 | -0.76(-0.54%) |
Dec 05, 2017 | 142.97 | 143.59 | 140.61 | 140.99 | 723,313 | -1.51(-1.06%) |
Dec 04, 2017 | 142.35 | 146.12 | 141.83 | 142.50 | 1,024,329 | +2.30(+1.64%) |