Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 140.44 | 140.44 | 137.17 | 137.28 | 1,291,357 | -2.12(-1.52%) |
Feb 27, 2018 | 140.50 | 142.24 | 139.39 | 139.40 | 1,116,583 | -1.16(-0.83%) |
Feb 26, 2018 | 138.71 | 140.94 | 138.71 | 140.56 | 1,016,008 | +1.78(+1.28%) |
Feb 23, 2018 | 138.61 | 138.87 | 136.95 | 138.79 | 1,040,623 | +1.03(+0.74%) |
Feb 22, 2018 | 137.37 | 137.76 | 755,043 | -0.51(-0.37%) | ||
Feb 21, 2018 | 137.06 | 140.33 | 137.06 | 138.27 | 1,327,644 | +0.97(+0.71%) |
Feb 20, 2018 | 137.04 | 138.18 | 136.67 | 137.30 | 1,065,803 | -0.48(-0.35%) |
Feb 16, 2018 | 137.78 | 137.78 | 137.78 | 0 | -0.31(-0.22%) | |
Feb 15, 2018 | 138.65 | 138.75 | 137.19 | 138.09 | 1,103,959 | +0.74(+0.54%) |
Feb 14, 2018 | 134.79 | 137.62 | 134.46 | 137.35 | 1,321,653 | +1.90(+1.40%) |
Feb 13, 2018 | 135.68 | 136.19 | 134.65 | 135.45 | 1,067,504 | -0.84(-0.61%) |
Feb 12, 2018 | 133.78 | 137.32 | 133.41 | 136.29 | 1,454,674 | +3.28(+2.47%) |
Feb 09, 2018 | 133.19 | 134.05 | 128.81 | 133.00 | 2,360,014 | +1.18(+0.90%) |
Feb 08, 2018 | 137.55 | 137.78 | 131.68 | 131.82 | 2,162,754 | -5.93(-4.31%) |
Feb 07, 2018 | 139.41 | 139.60 | 137.68 | 137.75 | 1,510,333 | -1.62(-1.16%) |
Feb 06, 2018 | 134.12 | 139.69 | 132.59 | 139.37 | 2,201,265 | +1.19(+0.86%) |
Feb 05, 2018 | 140.92 | 141.83 | 135.93 | 138.18 | 2,385,213 | -3.10(-2.20%) |
Feb 02, 2018 | 143.29 | 143.29 | 140.69 | 141.29 | 1,518,259 | -2.53(-1.76%) |
Feb 01, 2018 | 142.31 | 144.66 | 141.53 | 143.82 | 1,488,551 | +0.47(+0.33%) |
Jan 31, 2018 | 144.37 | 144.87 | 142.89 | 143.35 | 1,706,771 | -0.11(-0.08%) |
Jan 30, 2018 | 144.61 | 145.14 | 143.32 | 143.46 | 1,251,703 | -1.84(-1.27%) |
Jan 29, 2018 | 146.01 | 146.38 | 144.58 | 145.31 | 1,390,604 | -1.05(-0.72%) |
Jan 26, 2018 | 146.29 | 147.43 | 145.97 | 146.36 | 2,034,000 | +0.48(+0.33%) |
Jan 25, 2018 | 147.35 | 147.49 | 144.25 | 145.88 | 2,351,528 | -1.23(-0.84%) |
Jan 24, 2018 | 150.50 | 151.68 | 147.03 | 147.11 | 2,548,475 | -2.85(-1.90%) |
Jan 23, 2018 | 151.85 | 151.98 | 149.31 | 149.96 | 1,666,200 | -1.16(-0.76%) |
Jan 22, 2018 | 151.82 | 152.31 | 149.45 | 151.11 | 1,020,560 | -0.59(-0.39%) |
Jan 19, 2018 | 151.43 | 152.01 | 150.93 | 151.70 | 1,270,297 | +1.00(+0.66%) |
Jan 18, 2018 | 150.29 | 151.53 | 150.03 | 150.70 | 963,142 | +0.85(+0.57%) |
Jan 17, 2018 | 148.32 | 150.15 | 148.10 | 149.84 | 1,018,713 | +2.37(+1.61%) |
Jan 16, 2018 | 150.40 | 150.40 | 147.01 | 147.47 | 985,651 | -2.08(-1.39%) |
Jan 12, 2018 | 149.55 | 149.55 | 149.55 | 0 | +0.77(+0.52%) | |
Jan 11, 2018 | 148.08 | 148.83 | 147.50 | 148.78 | 541,692 | +1.28(+0.87%) |
Jan 10, 2018 | 147.50 | 895,782 | -2.22(-1.48%) | |||
Jan 09, 2018 | 149.39 | 150.80 | 149.24 | 149.71 | 779,142 | +0.82(+0.55%) |
Jan 08, 2018 | 146.96 | 149.09 | 146.82 | 148.90 | 938,229 | +1.79(+1.22%) |
Jan 05, 2018 | 146.90 | 147.49 | 145.88 | 147.10 | 1,781,705 | +0.68(+0.47%) |
Jan 04, 2018 | 146.12 | 147.62 | 146.06 | 146.42 | 974,806 | +0.57(+0.39%) |
Jan 03, 2018 | 144.88 | 145.97 | 144.04 | 145.85 | 972,917 | +0.53(+0.37%) |
Jan 02, 2018 | 147.05 | 147.20 | 144.92 | 145.32 | 1,014,987 | -1.02(-0.70%) |
Dec 29, 2017 | 146.33 | 146.33 | 146.33 | 0 | -0.29(-0.20%) | |
Dec 28, 2017 | 146.20 | 146.66 | 145.30 | 146.63 | 620,043 | +1.16(+0.80%) |
Dec 27, 2017 | 144.92 | 145.91 | 144.88 | 145.46 | 419,930 | +0.75(+0.52%) |
Dec 26, 2017 | 144.88 | 145.22 | 144.32 | 144.71 | 607,320 | +0.30(+0.21%) |
Dec 22, 2017 | 146.09 | 146.32 | 144.20 | 144.41 | 581,102 | -1.38(-0.95%) |
Dec 21, 2017 | 146.16 | 146.16 | 145.07 | 145.79 | 543,889 | +0.04(+0.03%) |
Dec 20, 2017 | 146.12 | 146.24 | 145.44 | 145.75 | 1,000,297 | +0.31(+0.21%) |
Dec 19, 2017 | 144.70 | 145.78 | 144.00 | 145.44 | 1,162,335 | +0.90(+0.62%) |
Dec 18, 2017 | 143.80 | 144.94 | 142.81 | 144.54 | 1,304,811 | +1.64(+1.15%) |
Dec 15, 2017 | 143.13 | 144.02 | 142.74 | 142.90 | 1,469,465 | +0.66(+0.47%) |
Dec 14, 2017 | 143.58 | 143.91 | 142.19 | 142.24 | 766,800 | -0.96(-0.67%) |
Dec 13, 2017 | 143.11 | 144.23 | 142.92 | 143.19 | 1,144,272 | +0.09(+0.06%) |
Dec 12, 2017 | 143.11 | 144.88 | 142.99 | 143.11 | 977,072 | -0.82(-0.57%) |
Dec 11, 2017 | 144.72 | 144.83 | 143.82 | 143.93 | 971,000 | -0.66(-0.45%) |
Dec 08, 2017 | 145.97 | 145.97 | 143.65 | 144.58 | 1,269,520 | -0.60(-0.42%) |
Dec 07, 2017 | 145.08 | 146.31 | 144.79 | 145.19 | 1,080,331 | -0.09(-0.07%) |
Dec 06, 2017 | 145.47 | 145.75 | 144.44 | 145.28 | 677,505 | +0.11(+0.08%) |
Dec 05, 2017 | 146.25 | 147.02 | 145.07 | 145.17 | 1,336,025 | -1.27(-0.87%) |
Dec 04, 2017 | 146.43 | 147.38 | 145.91 | 146.44 | 1,503,739 | +0.93(+0.64%) |