Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 150.04 | 152.25 | 149.50 | 150.52 | 1,488,898 | +1.18(+0.79%) |
Feb 27, 2018 | 152.14 | 153.07 | 149.03 | 149.34 | 1,265,399 | -2.29(-1.51%) |
Feb 26, 2018 | 151.76 | 152.82 | 149.64 | 151.63 | 1,136,638 | +0.16(+0.10%) |
Feb 23, 2018 | 149.66 | 151.52 | 149.28 | 151.48 | 1,005,243 | +1.97(+1.31%) |
Feb 22, 2018 | 150.46 | 147.68 | 149.51 | 1,894,735 | +1.85(+1.25%) | |
Feb 21, 2018 | 144.74 | 150.35 | 144.02 | 147.66 | 3,264,205 | +3.44(+2.38%) |
Feb 20, 2018 | 145.25 | 147.27 | 143.91 | 144.22 | 1,778,856 | -1.89(-1.29%) |
Feb 16, 2018 | 146.11 | 146.11 | 146.11 | 0 | -1.34(-0.91%) | |
Feb 15, 2018 | 145.16 | 148.13 | 144.76 | 147.45 | 1,203,772 | +2.86(+1.98%) |
Feb 14, 2018 | 145.38 | 145.65 | 142.97 | 144.59 | 1,244,987 | -1.87(-1.28%) |
Feb 13, 2018 | 145.49 | 147.30 | 145.15 | 146.46 | 1,362,259 | +1.07(+0.73%) |
Feb 12, 2018 | 145.25 | 145.97 | 141.61 | 145.39 | 1,815,829 | +0.51(+0.35%) |
Feb 09, 2018 | 140.69 | 146.07 | 139.89 | 144.88 | 2,586,304 | +5.16(+3.70%) |
Feb 08, 2018 | 143.48 | 143.94 | 139.71 | 139.72 | 1,567,796 | -3.76(-2.62%) |
Feb 07, 2018 | 142.94 | 145.88 | 142.25 | 143.48 | 1,319,787 | -0.04(-0.03%) |
Feb 06, 2018 | 141.65 | 144.83 | 140.06 | 143.52 | 2,023,458 | -1.22(-0.84%) |
Feb 05, 2018 | 146.67 | 147.94 | 141.87 | 144.74 | 889,258 | -2.58(-1.75%) |
Feb 02, 2018 | 147.16 | 148.59 | 145.85 | 147.32 | 1,258,173 | -0.52(-0.35%) |
Feb 01, 2018 | 151.80 | 152.17 | 147.63 | 147.84 | 1,454,221 | -3.70(-2.44%) |
Jan 31, 2018 | 149.78 | 151.54 | 148.54 | 151.54 | 3,551,725 | +1.67(+1.12%) |
Jan 30, 2018 | 149.05 | 150.40 | 147.94 | 149.87 | 1,983,627 | +0.82(+0.55%) |
Jan 29, 2018 | 149.02 | 149.35 | 147.24 | 149.05 | 1,449,343 | -0.24(-0.16%) |
Jan 26, 2018 | 149.61 | 149.93 | 147.62 | 149.29 | 1,399,235 | +0.22(+0.15%) |
Jan 25, 2018 | 150.18 | 150.78 | 147.72 | 149.07 | 1,105,177 | -1.82(-1.21%) |
Jan 24, 2018 | 153.13 | 153.28 | 150.42 | 150.89 | 887,227 | -2.45(-1.60%) |
Jan 23, 2018 | 150.18 | 153.70 | 149.84 | 153.34 | 1,268,514 | +3.34(+2.22%) |
Jan 22, 2018 | 150.28 | 150.66 | 149.02 | 150.01 | 1,175,032 | +0.17(+0.11%) |
Jan 19, 2018 | 150.11 | 150.56 | 149.17 | 149.84 | 834,648 | +0.24(+0.16%) |
Jan 18, 2018 | 151.04 | 151.48 | 149.09 | 149.60 | 1,603,157 | -1.89(-1.25%) |
Jan 17, 2018 | 150.80 | 152.51 | 150.52 | 151.49 | 953,227 | +1.50(+1.00%) |
Jan 16, 2018 | 150.33 | 152.31 | 149.81 | 149.98 | 1,171,340 | +0.15(+0.10%) |
Jan 12, 2018 | 149.83 | 149.83 | 149.83 | 0 | -1.99(-1.31%) | |
Jan 11, 2018 | 152.34 | 152.79 | 150.96 | 151.82 | 1,413,451 | +0.01(+0.01%) |
Jan 10, 2018 | 154.57 | 154.88 | 151.18 | 151.81 | 1,463,819 | -3.90(-2.51%) |
Jan 09, 2018 | 157.97 | 158.07 | 155.53 | 155.71 | 852,436 | -1.84(-1.17%) |
Jan 08, 2018 | 156.44 | 158.03 | 156.32 | 157.55 | 992,908 | +1.25(+0.80%) |
Jan 05, 2018 | 157.40 | 157.95 | 156.15 | 156.31 | 832,661 | -0.92(-0.59%) |
Jan 04, 2018 | 159.39 | 160.25 | 156.81 | 157.23 | 1,032,903 | -2.83(-1.77%) |
Jan 03, 2018 | 159.74 | 160.75 | 159.26 | 160.06 | 749,308 | +0.35(+0.22%) |
Jan 02, 2018 | 162.60 | 162.69 | 161.53 | 159.71 | 1,049,347 | -2.07(-1.28%) |
Dec 29, 2017 | 161.79 | 161.79 | 161.79 | 0 | -0.19(-0.11%) | |
Dec 28, 2017 | 161.88 | 162.55 | 161.09 | 161.97 | 861,258 | -0.03(-0.02%) |
Dec 27, 2017 | 161.44 | 162.20 | 161.23 | 162.00 | 489,586 | +0.97(+0.60%) |
Dec 26, 2017 | 159.91 | 161.74 | 159.89 | 161.04 | 428,464 | +1.59(+1.00%) |
Dec 22, 2017 | 158.51 | 159.91 | 158.23 | 159.44 | 647,533 | +1.74(+1.10%) |
Dec 21, 2017 | 159.39 | 159.39 | 157.62 | 157.70 | 833,215 | -1.11(-0.70%) |
Dec 20, 2017 | 161.01 | 161.67 | 158.71 | 158.81 | 1,035,353 | -2.37(-1.47%) |
Dec 19, 2017 | 164.19 | 164.54 | 160.91 | 161.18 | 921,698 | -3.00(-1.83%) |
Dec 18, 2017 | 164.11 | 166.78 | 163.89 | 164.18 | 1,063,528 | +0.41(+0.25%) |
Dec 15, 2017 | 164.65 | 164.66 | 162.70 | 163.77 | 1,497,058 | +0.42(+0.26%) |
Dec 14, 2017 | 164.18 | 164.88 | 162.90 | 163.35 | 679,277 | -1.19(-0.72%) |
Dec 13, 2017 | 163.55 | 164.88 | 163.37 | 164.54 | 943,519 | +0.65(+0.40%) |
Dec 12, 2017 | 163.89 | 164.43 | 162.28 | 163.89 | 981,425 | +1.58(+0.97%) |
Dec 11, 2017 | 161.37 | 162.34 | 160.44 | 162.31 | 940,449 | +0.64(+0.40%) |
Dec 08, 2017 | 160.03 | 162.25 | 159.69 | 161.67 | 901,103 | +1.92(+1.20%) |
Dec 07, 2017 | 162.14 | 162.25 | 159.48 | 159.75 | 1,062,934 | -2.65(-1.63%) |
Dec 06, 2017 | 163.51 | 161.54 | 162.41 | 1,071,281 | +0.58(+0.36%) | |
Dec 05, 2017 | 162.71 | 163.04 | 161.00 | 161.83 | 881,774 | +0.83(+0.51%) |
Dec 04, 2017 | 161.95 | 163.28 | 160.44 | 161.00 | 1,478,208 | -1.61(-0.99%) |