Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 145.65 | 145.79 | 141.24 | 141.37 | 1,895,870 | -3.89(-2.68%) |
Feb 27, 2018 | 146.51 | 146.87 | 143.53 | 145.26 | 2,083,729 | -0.79(-0.54%) |
Feb 26, 2018 | 144.16 | 146.77 | 143.88 | 146.06 | 1,337,325 | +1.77(+1.23%) |
Feb 23, 2018 | 142.47 | 144.68 | 142.07 | 144.29 | 1,305,408 | +2.42(+1.71%) |
Feb 22, 2018 | 141.18 | 141.87 | 1,675,526 | +0.47(+0.33%) | ||
Feb 21, 2018 | 140.58 | 143.12 | 140.58 | 141.40 | 1,205,645 | +0.70(+0.50%) |
Feb 20, 2018 | 141.79 | 142.42 | 139.82 | 140.70 | 1,140,806 | -1.56(-1.10%) |
Feb 16, 2018 | 142.26 | 142.26 | 142.26 | 0 | +1.70(+1.21%) | |
Feb 15, 2018 | 141.11 | 141.40 | 139.00 | 140.56 | 1,628,422 | -0.07(-0.05%) |
Feb 14, 2018 | 137.40 | 141.87 | 137.07 | 140.62 | 1,984,478 | +2.45(+1.77%) |
Feb 13, 2018 | 138.18 | 2,603,550 | -2.69(-1.91%) | |||
Feb 12, 2018 | 141.43 | 143.17 | 139.81 | 140.86 | 1,333,940 | +0.09(+0.06%) |
Feb 09, 2018 | 143.82 | 143.88 | 136.92 | 140.78 | 2,362,100 | -1.23(-0.87%) |
Feb 08, 2018 | 147.16 | 141.91 | 142.00 | 2,910,291 | -2.46(-1.70%) | |
Feb 07, 2018 | 143.31 | 147.54 | 143.01 | 144.46 | 1,565,505 | +0.29(+0.20%) |
Feb 06, 2018 | 142.16 | 146.83 | 139.95 | 144.17 | 3,170,235 | -2.20(-1.51%) |
Feb 05, 2018 | 149.90 | 150.90 | 144.24 | 146.37 | 2,414,256 | -4.12(-2.74%) |
Feb 02, 2018 | 155.88 | 156.01 | 149.88 | 150.49 | 2,299,887 | -6.67(-4.25%) |
Feb 01, 2018 | 155.39 | 158.80 | 151.64 | 157.16 | 2,802,006 | -2.47(-1.55%) |
Jan 31, 2018 | 163.97 | 164.49 | 158.94 | 159.63 | 2,914,069 | -2.71(-1.67%) |
Jan 30, 2018 | 161.46 | 162.87 | 159.84 | 162.34 | 2,847,002 | -4.33(-2.60%) |
Jan 29, 2018 | 166.84 | 169.07 | 166.15 | 166.67 | 1,707,407 | -0.37(-0.22%) |
Jan 26, 2018 | 166.00 | 168.25 | 165.91 | 167.04 | 1,432,577 | +1.44(+0.87%) |
Jan 25, 2018 | 164.56 | 165.83 | 163.69 | 165.61 | 1,081,236 | +0.59(+0.36%) |
Jan 24, 2018 | 163.66 | 168.22 | 162.93 | 165.02 | 2,031,277 | +3.76(+2.33%) |
Jan 23, 2018 | 163.46 | 163.56 | 160.94 | 161.26 | 1,892,226 | -2.23(-1.36%) |
Jan 22, 2018 | 161.33 | 164.36 | 161.08 | 163.49 | 1,651,681 | +2.46(+1.53%) |
Jan 19, 2018 | 162.30 | 163.64 | 159.95 | 161.03 | 2,539,056 | -1.34(-0.83%) |
Jan 18, 2018 | 162.50 | 162.58 | 160.10 | 162.37 | 1,432,369 | -0.99(-0.61%) |
Jan 17, 2018 | 161.79 | 164.32 | 161.41 | 163.37 | 1,848,552 | +2.05(+1.27%) |
Jan 16, 2018 | 157.76 | 162.42 | 157.38 | 161.31 | 2,842,428 | +4.17(+2.65%) |
Jan 12, 2018 | 157.15 | 157.15 | 157.15 | 0 | +3.73(+2.43%) | |
Jan 11, 2018 | 152.18 | 153.88 | 150.47 | 153.41 | 1,633,623 | +1.54(+1.01%) |
Jan 10, 2018 | 151.92 | 151.87 | 1,352,772 | +0.03(+0.02%) | ||
Jan 09, 2018 | 149.89 | 152.58 | 149.06 | 151.84 | 2,124,661 | +1.41(+0.94%) |
Jan 08, 2018 | 148.69 | 151.12 | 147.59 | 150.44 | 1,589,645 | +1.88(+1.27%) |
Jan 05, 2018 | 147.69 | 148.62 | 146.29 | 148.55 | 993,187 | +1.99(+1.35%) |
Jan 04, 2018 | 148.20 | 149.48 | 144.15 | 146.57 | 2,059,262 | -1.61(-1.08%) |
Jan 03, 2018 | 149.32 | 149.91 | 146.54 | 148.18 | 1,681,188 | -2.12(-1.41%) |
Jan 02, 2018 | 148.32 | 150.37 | 148.08 | 150.29 | 856,832 | +2.88(+1.96%) |
Dec 29, 2017 | 147.41 | 147.41 | 147.41 | 0 | -1.68(-1.13%) | |
Dec 28, 2017 | 149.20 | 150.11 | 147.81 | 149.09 | 732,475 | -0.27(-0.18%) |
Dec 27, 2017 | 150.29 | 150.43 | 148.49 | 149.37 | 712,818 | -0.83(-0.55%) |
Dec 26, 2017 | 151.36 | 148.63 | 150.20 | 1,012,638 | +0.44(+0.29%) | |
Dec 22, 2017 | 151.33 | 151.33 | 148.87 | 149.76 | 1,321,379 | -0.90(-0.60%) |
Dec 21, 2017 | 151.86 | 152.74 | 150.36 | 150.66 | 1,117,142 | -1.18(-0.78%) |
Dec 20, 2017 | 151.92 | 153.03 | 150.92 | 151.84 | 1,183,840 | +0.63(+0.42%) |
Dec 19, 2017 | 151.28 | 153.05 | 150.92 | 151.21 | 2,163,296 | -0.27(-0.18%) |
Dec 18, 2017 | 151.16 | 152.00 | 148.18 | 151.48 | 2,808,312 | -2.21(-1.44%) |
Dec 15, 2017 | 150.29 | 155.29 | 148.93 | 153.70 | 3,515,835 | +5.10(+3.43%) |
Dec 14, 2017 | 148.05 | 152.42 | 147.65 | 148.59 | 2,574,626 | +1.88(+1.28%) |
Dec 13, 2017 | 145.83 | 148.44 | 145.33 | 146.71 | 1,391,560 | +0.62(+0.43%) |
Dec 12, 2017 | 146.09 | 147.16 | 145.47 | 146.09 | 2,096,251 | +0.70(+0.48%) |
Dec 11, 2017 | 144.56 | 146.51 | 143.95 | 145.39 | 1,505,640 | +1.17(+0.81%) |
Dec 08, 2017 | 144.22 | 144.67 | 141.64 | 144.22 | 1,481,619 | +2.42(+1.71%) |
Dec 07, 2017 | 142.41 | 143.01 | 140.90 | 141.80 | 1,391,245 | -0.44(-0.31%) |
Dec 06, 2017 | 143.92 | 141.47 | 142.23 | 1,336,057 | -0.21(-0.15%) | |
Dec 05, 2017 | 144.90 | 144.92 | 139.34 | 142.44 | 2,019,382 | -2.27(-1.57%) |
Dec 04, 2017 | 136.41 | 145.19 | 136.41 | 144.71 | 3,032,458 | +6.33(+4.58%) |