Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 149.99 | 152.20 | 149.44 | 150.47 | 1,489,407 | +1.18(+0.79%) |
Feb 27, 2018 | 152.09 | 153.02 | 148.98 | 149.29 | 1,265,832 | -2.29(-1.51%) |
Feb 26, 2018 | 151.71 | 152.76 | 149.59 | 151.58 | 1,137,027 | +0.15(+0.10%) |
Feb 23, 2018 | 149.61 | 151.47 | 149.23 | 151.43 | 1,005,587 | +1.97(+1.32%) |
Feb 22, 2018 | 150.41 | 147.63 | 149.46 | 1,895,383 | +1.85(+1.25%) | |
Feb 21, 2018 | 144.69 | 150.30 | 143.97 | 147.61 | 3,265,321 | +3.44(+2.38%) |
Feb 20, 2018 | 145.20 | 147.22 | 143.87 | 144.18 | 1,779,464 | -1.89(-1.29%) |
Feb 16, 2018 | 146.06 | 146.06 | 146.06 | 0 | -1.34(-0.91%) | |
Feb 15, 2018 | 145.11 | 148.07 | 144.71 | 147.40 | 1,204,184 | +2.86(+1.98%) |
Feb 14, 2018 | 145.34 | 145.60 | 142.92 | 144.54 | 1,245,413 | -1.87(-1.28%) |
Feb 13, 2018 | 145.44 | 147.25 | 145.10 | 146.41 | 1,362,725 | +1.07(+0.73%) |
Feb 12, 2018 | 145.20 | 145.92 | 141.56 | 145.34 | 1,816,450 | +0.51(+0.35%) |
Feb 09, 2018 | 140.65 | 146.02 | 139.84 | 144.83 | 2,587,189 | +5.16(+3.70%) |
Feb 08, 2018 | 143.43 | 143.89 | 139.66 | 139.67 | 1,568,332 | -3.76(-2.62%) |
Feb 07, 2018 | 142.89 | 145.84 | 142.20 | 143.43 | 1,320,238 | -0.04(-0.03%) |
Feb 06, 2018 | 141.60 | 144.78 | 140.01 | 143.47 | 2,024,150 | -1.22(-0.84%) |
Feb 05, 2018 | 146.62 | 147.89 | 141.82 | 144.69 | 889,562 | -2.58(-1.75%) |
Feb 02, 2018 | 147.11 | 148.54 | 145.80 | 147.27 | 1,258,603 | -0.52(-0.35%) |
Feb 01, 2018 | 151.75 | 152.12 | 147.58 | 147.79 | 1,454,718 | -3.70(-2.44%) |
Jan 31, 2018 | 149.73 | 151.49 | 148.49 | 151.49 | 3,552,940 | +1.67(+1.12%) |
Jan 30, 2018 | 149.00 | 150.35 | 147.89 | 149.82 | 1,984,306 | +0.82(+0.55%) |
Jan 29, 2018 | 148.97 | 149.30 | 147.19 | 149.00 | 1,449,838 | -0.24(-0.16%) |
Jan 26, 2018 | 149.56 | 149.87 | 147.57 | 149.24 | 1,399,713 | +0.22(+0.15%) |
Jan 25, 2018 | 150.13 | 150.73 | 147.66 | 149.02 | 1,105,555 | -1.82(-1.21%) |
Jan 24, 2018 | 153.08 | 153.23 | 150.37 | 150.84 | 887,531 | -2.45(-1.60%) |
Jan 23, 2018 | 150.13 | 153.65 | 149.78 | 153.29 | 1,268,948 | +3.34(+2.22%) |
Jan 22, 2018 | 150.23 | 150.60 | 148.97 | 149.96 | 1,175,434 | +0.17(+0.11%) |
Jan 19, 2018 | 150.06 | 150.51 | 149.12 | 149.78 | 834,933 | +0.24(+0.16%) |
Jan 18, 2018 | 150.99 | 151.43 | 149.04 | 149.54 | 1,603,705 | -1.89(-1.25%) |
Jan 17, 2018 | 150.75 | 152.46 | 150.47 | 151.43 | 953,553 | +1.50(+1.00%) |
Jan 16, 2018 | 150.28 | 152.26 | 149.75 | 149.93 | 1,171,741 | +0.16(+0.10%) |
Jan 12, 2018 | 149.78 | 149.78 | 149.78 | 0 | -1.99(-1.31%) | |
Jan 11, 2018 | 152.29 | 152.73 | 150.91 | 151.77 | 1,413,934 | +0.01(+0.01%) |
Jan 10, 2018 | 154.51 | 154.82 | 151.13 | 151.76 | 1,464,319 | -3.90(-2.51%) |
Jan 09, 2018 | 157.92 | 158.02 | 155.47 | 155.66 | 852,728 | -1.84(-1.17%) |
Jan 08, 2018 | 156.39 | 157.98 | 156.27 | 157.50 | 993,247 | +1.25(+0.80%) |
Jan 05, 2018 | 157.35 | 157.90 | 156.09 | 156.25 | 832,946 | -0.92(-0.59%) |
Jan 04, 2018 | 159.33 | 160.19 | 156.76 | 157.18 | 1,033,256 | -2.83(-1.77%) |
Jan 03, 2018 | 159.68 | 160.70 | 159.21 | 160.01 | 749,565 | +0.35(+0.22%) |
Jan 02, 2018 | 162.55 | 162.64 | 161.48 | 159.66 | 1,049,706 | -2.07(-1.28%) |
Dec 29, 2017 | 161.73 | 161.73 | 161.73 | 0 | -0.19(-0.11%) | |
Dec 28, 2017 | 161.83 | 162.49 | 161.04 | 161.92 | 861,552 | -0.03(-0.02%) |
Dec 27, 2017 | 161.38 | 162.15 | 161.18 | 161.95 | 489,754 | +0.97(+0.60%) |
Dec 26, 2017 | 159.85 | 161.69 | 159.84 | 160.98 | 428,611 | +1.59(+1.00%) |
Dec 22, 2017 | 158.45 | 159.85 | 158.17 | 159.39 | 647,755 | +1.74(+1.11%) |
Dec 21, 2017 | 159.33 | 159.33 | 157.56 | 157.65 | 833,500 | -1.11(-0.70%) |
Dec 20, 2017 | 160.96 | 161.62 | 158.65 | 158.75 | 1,035,707 | -2.37(-1.47%) |
Dec 19, 2017 | 164.13 | 164.48 | 160.86 | 161.12 | 922,013 | -3.00(-1.83%) |
Dec 18, 2017 | 164.06 | 166.72 | 163.84 | 164.12 | 1,063,892 | +0.41(+0.25%) |
Dec 15, 2017 | 164.59 | 164.60 | 162.65 | 163.71 | 1,497,570 | +0.42(+0.26%) |
Dec 14, 2017 | 164.12 | 164.82 | 162.84 | 163.30 | 679,509 | -1.19(-0.72%) |
Dec 13, 2017 | 163.49 | 164.83 | 163.31 | 164.49 | 943,842 | +0.65(+0.40%) |
Dec 12, 2017 | 163.84 | 164.37 | 162.23 | 163.84 | 981,760 | +1.58(+0.97%) |
Dec 11, 2017 | 161.32 | 162.28 | 160.38 | 162.26 | 940,771 | +0.64(+0.40%) |
Dec 08, 2017 | 159.97 | 162.20 | 159.63 | 161.62 | 901,412 | +1.92(+1.20%) |
Dec 07, 2017 | 162.08 | 162.19 | 159.43 | 159.70 | 1,063,298 | -2.65(-1.63%) |
Dec 06, 2017 | 163.46 | 161.49 | 162.35 | 1,071,647 | +0.57(+0.35%) | |
Dec 05, 2017 | 162.65 | 162.99 | 160.94 | 161.78 | 882,075 | +0.83(+0.51%) |
Dec 04, 2017 | 161.89 | 163.23 | 160.39 | 160.95 | 1,478,713 | -1.61(-0.99%) |