Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 159.56 | 161.13 | 157.17 | 157.19 | 1,133,811 | -1.40(-0.88%) |
Feb 27, 2018 | 160.03 | 161.68 | 158.59 | 158.59 | 788,163 | -1.72(-1.08%) |
Feb 26, 2018 | 160.50 | 160.88 | 158.82 | 160.31 | 785,259 | +0.85(+0.53%) |
Feb 23, 2018 | 157.51 | 159.47 | 156.71 | 159.47 | 710,200 | +2.01(+1.27%) |
Feb 22, 2018 | 157.46 | 628,633 | +0.17(+0.11%) | |||
Feb 21, 2018 | 158.30 | 160.71 | 157.18 | 157.29 | 842,070 | -1.07(-0.68%) |
Feb 20, 2018 | 157.72 | 159.66 | 156.69 | 158.37 | 702,077 | -0.07(-0.05%) |
Feb 16, 2018 | 158.44 | 158.44 | 158.44 | 0 | +1.56(+1.00%) | |
Feb 15, 2018 | 155.05 | 156.88 | 153.78 | 156.88 | 994,791 | +3.23(+2.10%) |
Feb 14, 2018 | 151.19 | 154.27 | 150.12 | 153.65 | 1,445,168 | +1.83(+1.21%) |
Feb 13, 2018 | 148.12 | 151.97 | 147.23 | 151.81 | 802,578 | +2.18(+1.46%) |
Feb 12, 2018 | 147.30 | 151.61 | 146.29 | 149.63 | 1,292,885 | +4.36(+3.00%) |
Feb 09, 2018 | 145.30 | 148.95 | 140.25 | 145.28 | 2,458,537 | +2.35(+1.64%) |
Feb 08, 2018 | 150.42 | 142.65 | 142.93 | 1,769,573 | -5.49(-3.70%) | |
Feb 07, 2018 | 147.51 | 151.48 | 146.96 | 148.41 | 1,097,400 | +0.04(+0.02%) |
Feb 06, 2018 | 141.73 | 148.40 | 138.42 | 148.38 | 2,109,777 | +3.62(+2.50%) |
Feb 05, 2018 | 148.31 | 149.10 | 142.47 | 144.76 | 925,393 | -4.25(-2.85%) |
Feb 02, 2018 | 152.26 | 152.98 | 148.66 | 149.00 | 837,398 | -4.66(-3.03%) |
Feb 01, 2018 | 151.88 | 154.16 | 151.08 | 153.66 | 613,769 | +1.67(+1.10%) |
Jan 31, 2018 | 151.83 | 152.91 | 150.90 | 151.99 | 711,043 | +0.15(+0.10%) |
Jan 30, 2018 | 151.30 | 152.85 | 150.43 | 151.84 | 829,131 | -0.11(-0.07%) |
Jan 29, 2018 | 156.08 | 156.55 | 151.93 | 151.95 | 1,026,404 | -5.15(-3.28%) |
Jan 26, 2018 | 153.81 | 157.10 | 153.19 | 157.10 | 892,787 | +4.17(+2.73%) |
Jan 25, 2018 | 152.97 | 153.79 | 152.28 | 152.93 | 500,464 | +0.56(+0.37%) |
Jan 24, 2018 | 151.74 | 153.52 | 151.38 | 152.37 | 541,798 | +1.27(+0.84%) |
Jan 23, 2018 | 150.52 | 151.35 | 149.43 | 151.10 | 519,978 | +0.35(+0.23%) |
Jan 22, 2018 | 149.93 | 150.76 | 147.68 | 150.75 | 522,764 | +1.21(+0.81%) |
Jan 19, 2018 | 148.70 | 150.43 | 148.29 | 149.54 | 837,493 | +1.50(+1.02%) |
Jan 18, 2018 | 147.37 | 148.36 | 146.89 | 148.04 | 831,595 | +0.16(+0.11%) |
Jan 17, 2018 | 147.41 | 148.47 | 146.37 | 147.88 | 724,691 | +1.77(+1.21%) |
Jan 16, 2018 | 148.25 | 148.91 | 145.57 | 146.11 | 626,744 | -1.62(-1.09%) |
Jan 12, 2018 | 147.73 | 147.73 | 147.73 | 0 | +1.44(+0.98%) | |
Jan 11, 2018 | 146.15 | 146.35 | 145.24 | 146.29 | 556,173 | +0.85(+0.59%) |
Jan 10, 2018 | 145.00 | 145.43 | 667,480 | -1.23(-0.84%) | ||
Jan 09, 2018 | 145.80 | 146.86 | 145.59 | 146.66 | 666,522 | +0.99(+0.68%) |
Jan 08, 2018 | 145.04 | 146.03 | 144.47 | 145.68 | 602,689 | +0.89(+0.62%) |
Jan 05, 2018 | 142.77 | 144.94 | 142.51 | 144.79 | 1,357,448 | +2.37(+1.66%) |
Jan 04, 2018 | 140.21 | 143.51 | 140.21 | 142.42 | 828,786 | +2.57(+1.84%) |
Jan 03, 2018 | 136.74 | 139.94 | 136.69 | 139.84 | 1,072,513 | +2.56(+1.87%) |
Jan 02, 2018 | 139.00 | 139.36 | 136.84 | 137.28 | 608,446 | -1.39(-1.00%) |
Dec 29, 2017 | 138.67 | 138.67 | 138.67 | 0 | -0.20(-0.14%) | |
Dec 28, 2017 | 138.04 | 139.07 | 137.46 | 138.87 | 510,656 | +1.12(+0.81%) |
Dec 27, 2017 | 137.37 | 138.41 | 136.33 | 137.75 | 571,268 | +0.71(+0.52%) |
Dec 26, 2017 | 138.04 | 136.50 | 137.04 | 516,680 | -1.05(-0.76%) | |
Dec 22, 2017 | 139.04 | 139.04 | 137.56 | 138.09 | 510,329 | -0.46(-0.33%) |
Dec 21, 2017 | 139.83 | 140.12 | 138.44 | 138.55 | 537,469 | -0.93(-0.67%) |
Dec 20, 2017 | 141.09 | 141.39 | 139.16 | 139.48 | 666,314 | -1.58(-1.12%) |
Dec 19, 2017 | 141.83 | 142.47 | 140.79 | 141.06 | 739,158 | -0.30(-0.21%) |
Dec 18, 2017 | 142.22 | 142.64 | 140.76 | 141.36 | 1,101,614 | -0.09(-0.07%) |
Dec 15, 2017 | 141.55 | 142.06 | 140.70 | 141.45 | 1,659,742 | +1.00(+0.72%) |
Dec 14, 2017 | 141.13 | 141.66 | 140.42 | 140.45 | 610,422 | -0.63(-0.45%) |
Dec 13, 2017 | 143.48 | 143.66 | 141.04 | 141.07 | 878,552 | -2.26(-1.57%) |
Dec 12, 2017 | 143.33 | 144.25 | 142.78 | 143.33 | 467,121 | +0.17(+0.12%) |
Dec 11, 2017 | 142.97 | 143.99 | 142.49 | 143.16 | 925,927 | +0.00(+0.00%) |
Dec 08, 2017 | 143.16 | 143.58 | 142.15 | 143.16 | 552,577 | +0.62(+0.43%) |
Dec 07, 2017 | 142.84 | 143.69 | 142.42 | 142.54 | 853,614 | -0.51(-0.35%) |
Dec 06, 2017 | 142.87 | 143.20 | 141.74 | 143.05 | 644,829 | +0.18(+0.12%) |
Dec 05, 2017 | 143.11 | 144.35 | 142.32 | 142.87 | 771,268 | +0.31(+0.22%) |
Dec 04, 2017 | 144.54 | 142.24 | 142.56 | 787,953 | +0.42(+0.30%) |