Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 139.34 | 140.07 | 133.02 | 133.42 | 8,457,584 | -5.72(-4.11%) |
Feb 27, 2018 | 140.86 | 142.02 | 139.12 | 139.14 | 4,783,572 | -2.10(-1.48%) |
Feb 26, 2018 | 140.68 | 141.54 | 139.39 | 141.23 | 7,246,953 | +1.10(+0.79%) |
Feb 23, 2018 | 137.53 | 140.19 | 137.38 | 140.13 | 5,158,510 | +3.06(+2.23%) |
Feb 22, 2018 | 137.86 | 137.07 | 5,474,034 | +3.13(+2.34%) | ||
Feb 21, 2018 | 134.34 | 136.67 | 133.77 | 133.94 | 4,838,993 | -0.28(-0.21%) |
Feb 20, 2018 | 133.88 | 136.48 | 133.12 | 134.22 | 5,904,046 | -0.63(-0.47%) |
Feb 16, 2018 | 134.85 | 134.85 | 134.85 | 0 | -3.18(-2.31%) | |
Feb 15, 2018 | 137.88 | 137.96 | 136.43 | 138.03 | 5,695,639 | +1.66(+1.21%) |
Feb 14, 2018 | 131.49 | 136.83 | 131.44 | 136.38 | 6,438,266 | +3.53(+2.66%) |
Feb 13, 2018 | 130.50 | 133.91 | 130.28 | 132.85 | 6,211,311 | +1.45(+1.10%) |
Feb 12, 2018 | 131.04 | 132.40 | 129.64 | 131.40 | 6,668,475 | +2.66(+2.06%) |
Feb 09, 2018 | 128.31 | 130.19 | 123.28 | 128.74 | 11,042,985 | +2.78(+2.21%) |
Feb 08, 2018 | 132.74 | 133.04 | 125.90 | 125.96 | 10,544,719 | -7.20(-5.41%) |
Feb 07, 2018 | 134.05 | 136.40 | 133.12 | 133.17 | 8,293,747 | -1.79(-1.32%) |
Feb 06, 2018 | 127.76 | 135.08 | 126.67 | 134.95 | 16,100,444 | +3.97(+3.03%) |
Feb 05, 2018 | 133.68 | 137.01 | 125.73 | 130.98 | 13,079,669 | -4.90(-3.61%) |
Feb 02, 2018 | 138.72 | 138.74 | 135.06 | 135.88 | 8,811,634 | -4.10(-2.93%) |
Feb 01, 2018 | 139.12 | 141.28 | 138.21 | 139.98 | 5,005,377 | -0.47(-0.33%) |
Jan 31, 2018 | 142.11 | 143.05 | 139.68 | 140.45 | 8,125,987 | -0.85(-0.60%) |
Jan 30, 2018 | 138.34 | 142.11 | 138.21 | 141.29 | 10,073,368 | +1.02(+0.73%) |
Jan 29, 2018 | 142.87 | 143.07 | 137.55 | 140.28 | 11,003,941 | -3.87(-2.68%) |
Jan 26, 2018 | 145.65 | 145.82 | 141.98 | 144.14 | 10,483,413 | -1.99(-1.36%) |
Jan 25, 2018 | 149.35 | 149.35 | 140.17 | 146.13 | 19,627,734 | +0.89(+0.61%) |
Jan 24, 2018 | 147.89 | 148.79 | 144.67 | 145.25 | 9,160,684 | -0.94(-0.64%) |
Jan 23, 2018 | 148.40 | 148.45 | 145.99 | 146.19 | 5,822,688 | -1.26(-0.85%) |
Jan 22, 2018 | 146.96 | 147.46 | 145.38 | 147.45 | 4,101,311 | +0.41(+0.28%) |
Jan 19, 2018 | 146.36 | 147.07 | 145.48 | 147.03 | 6,718,328 | +2.04(+1.40%) |
Jan 18, 2018 | 145.43 | 146.65 | 144.37 | 145.00 | 5,434,343 | +0.28(+0.20%) |
Jan 17, 2018 | 145.42 | 146.10 | 144.71 | 144.71 | 6,482,559 | -0.70(-0.48%) |
Jan 16, 2018 | 148.49 | 148.78 | 143.91 | 145.41 | 9,927,290 | -0.85(-0.58%) |
Jan 12, 2018 | 146.26 | 146.26 | 146.26 | 0 | +0.94(+0.65%) | |
Jan 11, 2018 | 143.34 | 145.60 | 142.26 | 145.31 | 4,884,468 | +2.86(+2.01%) |
Jan 10, 2018 | 143.88 | 142.45 | 6,378,688 | -0.48(-0.34%) | ||
Jan 09, 2018 | 142.85 | 143.78 | 141.78 | 142.94 | 5,265,993 | +0.34(+0.24%) |
Jan 08, 2018 | 140.94 | 142.94 | 139.60 | 142.59 | 6,900,595 | +3.50(+2.51%) |
Jan 05, 2018 | 137.64 | 139.17 | 137.10 | 139.10 | 4,593,925 | +2.16(+1.58%) |
Jan 04, 2018 | 135.60 | 137.05 | 134.85 | 136.93 | 5,665,055 | +1.85(+1.37%) |
Jan 03, 2018 | 134.87 | 135.26 | 133.46 | 135.08 | 4,827,313 | +0.21(+0.15%) |
Jan 02, 2018 | 135.95 | 136.89 | 134.00 | 134.87 | 5,946,268 | -0.46(-0.34%) |
Dec 29, 2017 | 135.33 | 135.33 | 135.33 | 0 | -0.72(-0.53%) | |
Dec 28, 2017 | 135.64 | 136.25 | 135.03 | 136.06 | 4,731,245 | +0.77(+0.57%) |
Dec 27, 2017 | 134.78 | 135.43 | 134.24 | 135.28 | 2,934,712 | +0.93(+0.69%) |
Dec 26, 2017 | 134.01 | 134.82 | 133.69 | 134.35 | 2,174,038 | +0.59(+0.44%) |
Dec 22, 2017 | 132.92 | 133.81 | 132.22 | 133.76 | 2,895,076 | +0.95(+0.72%) |
Dec 21, 2017 | 131.13 | 133.21 | 130.38 | 132.81 | 4,677,042 | +1.82(+1.39%) |
Dec 20, 2017 | 130.48 | 131.06 | 129.43 | 130.99 | 3,581,447 | +1.38(+1.07%) |
Dec 19, 2017 | 128.74 | 129.76 | 127.56 | 129.61 | 4,134,597 | +0.98(+0.76%) |
Dec 18, 2017 | 126.89 | 128.66 | 126.08 | 128.63 | 4,114,572 | +2.65(+2.10%) |
Dec 15, 2017 | 126.55 | 126.97 | 124.95 | 125.98 | 9,235,517 | +0.35(+0.28%) |
Dec 14, 2017 | 127.84 | 127.97 | 125.29 | 125.63 | 5,374,286 | -1.97(-1.54%) |
Dec 13, 2017 | 123.83 | 128.01 | 123.73 | 127.60 | 7,549,458 | +4.42(+3.59%) |
Dec 12, 2017 | 123.17 | 124.36 | 122.99 | 123.17 | 3,951,346 | -0.30(-0.24%) |
Dec 11, 2017 | 124.21 | 124.28 | 123.22 | 123.47 | 2,227,988 | -0.08(-0.06%) |
Dec 08, 2017 | 123.56 | 123.95 | 122.75 | 123.55 | 2,899,358 | +0.83(+0.68%) |
Dec 07, 2017 | 120.04 | 122.81 | 119.54 | 122.72 | 3,455,622 | +2.19(+1.82%) |
Dec 06, 2017 | 121.22 | 119.81 | 120.53 | 3,345,370 | +0.17(+0.14%) | |
Dec 05, 2017 | 121.74 | 122.10 | 120.00 | 120.36 | 4,520,953 | -1.17(-0.96%) |
Dec 04, 2017 | 123.89 | 124.14 | 121.47 | 121.52 | 5,731,037 | -0.02(-0.01%) |