Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 143.19 | 143.43 | 139.29 | 139.36 | 839,595 | -2.90(-2.04%) |
Feb 27, 2018 | 145.21 | 147.00 | 142.24 | 142.27 | 394,016 | -2.87(-1.98%) |
Feb 26, 2018 | 144.15 | 145.59 | 141.28 | 145.14 | 552,279 | +1.89(+1.32%) |
Feb 23, 2018 | 143.83 | 144.65 | 141.60 | 143.25 | 311,796 | +0.25(+0.18%) |
Feb 22, 2018 | 145.76 | 142.34 | 143.00 | 543,675 | -1.25(-0.87%) | |
Feb 21, 2018 | 145.62 | 146.96 | 144.22 | 144.25 | 610,261 | -1.20(-0.83%) |
Feb 20, 2018 | 147.17 | 147.98 | 144.77 | 145.45 | 453,232 | -2.28(-1.54%) |
Feb 16, 2018 | 147.73 | 147.73 | 147.73 | 0 | -2.30(-1.53%) | |
Feb 15, 2018 | 148.84 | 151.67 | 148.77 | 150.03 | 395,136 | +1.78(+1.20%) |
Feb 14, 2018 | 143.32 | 148.65 | 143.10 | 148.25 | 376,264 | +2.74(+1.88%) |
Feb 13, 2018 | 146.14 | 147.50 | 144.56 | 145.51 | 342,818 | -1.58(-1.08%) |
Feb 12, 2018 | 144.73 | 149.47 | 143.60 | 147.09 | 575,609 | +3.36(+2.34%) |
Feb 09, 2018 | 143.63 | 145.27 | 138.57 | 143.73 | 573,833 | +1.60(+1.13%) |
Feb 08, 2018 | 144.81 | 145.41 | 141.94 | 142.13 | 651,625 | -2.60(-1.80%) |
Feb 07, 2018 | 144.64 | 147.27 | 144.64 | 144.73 | 832,256 | -0.82(-0.56%) |
Feb 06, 2018 | 138.80 | 146.62 | 138.80 | 145.55 | 1,168,582 | +2.03(+1.42%) |
Feb 05, 2018 | 145.40 | 146.55 | 140.90 | 143.52 | 443,636 | -3.05(-2.08%) |
Feb 02, 2018 | 148.88 | 149.62 | 145.68 | 146.57 | 736,488 | -3.63(-2.41%) |
Feb 01, 2018 | 150.33 | 151.36 | 148.09 | 150.19 | 814,676 | -0.76(-0.51%) |
Jan 31, 2018 | 155.66 | 156.27 | 149.78 | 150.96 | 902,868 | -3.81(-2.46%) |
Jan 30, 2018 | 158.74 | 158.91 | 154.71 | 154.77 | 790,035 | -5.12(-3.20%) |
Jan 29, 2018 | 163.95 | 164.45 | 159.37 | 159.89 | 459,016 | -4.73(-2.87%) |
Jan 26, 2018 | 164.00 | 165.28 | 162.94 | 164.62 | 686,984 | +1.32(+0.81%) |
Jan 25, 2018 | 163.64 | 164.15 | 160.72 | 163.30 | 583,918 | +0.18(+0.11%) |
Jan 24, 2018 | 164.03 | 166.48 | 161.31 | 163.12 | 733,901 | +0.17(+0.10%) |
Jan 23, 2018 | 161.64 | 164.13 | 161.19 | 162.96 | 638,210 | +1.00(+0.62%) |
Jan 22, 2018 | 159.33 | 162.84 | 157.80 | 161.96 | 614,319 | +2.49(+1.56%) |
Jan 19, 2018 | 157.84 | 161.06 | 157.84 | 159.47 | 820,889 | +1.75(+1.11%) |
Jan 18, 2018 | 159.91 | 161.84 | 156.60 | 157.72 | 1,342,133 | -2.26(-1.41%) |
Jan 17, 2018 | 157.44 | 161.37 | 157.44 | 159.98 | 1,043,300 | +3.13(+2.00%) |
Jan 16, 2018 | 156.38 | 160.48 | 155.68 | 156.84 | 1,939,531 | +1.81(+1.17%) |
Jan 12, 2018 | 155.03 | 155.03 | 155.03 | 0 | -1.08(-0.69%) | |
Jan 11, 2018 | 154.48 | 156.75 | 153.63 | 156.12 | 1,356,818 | +0.84(+0.54%) |
Jan 10, 2018 | 155.28 | 2,485,440 | +1.02(+0.66%) | |||
Jan 09, 2018 | 160.17 | 163.59 | 153.48 | 154.26 | 5,437,117 | -27.13(-14.96%) |
Jan 08, 2018 | 181.75 | 182.62 | 179.97 | 181.39 | 1,478,224 | +0.36(+0.20%) |
Jan 05, 2018 | 176.77 | 181.48 | 175.90 | 181.03 | 1,061,541 | +4.65(+2.64%) |
Jan 04, 2018 | 173.71 | 176.82 | 171.81 | 176.38 | 573,422 | +2.89(+1.67%) |
Jan 03, 2018 | 175.45 | 175.45 | 172.02 | 173.49 | 479,110 | -2.12(-1.21%) |
Jan 02, 2018 | 172.54 | 177.33 | 172.54 | 175.61 | 495,323 | +3.72(+2.16%) |
Dec 29, 2017 | 171.89 | 171.89 | 171.89 | 0 | -1.80(-1.03%) | |
Dec 28, 2017 | 173.13 | 173.93 | 171.39 | 173.69 | 274,697 | +0.60(+0.34%) |
Dec 27, 2017 | 172.59 | 175.38 | 171.37 | 173.09 | 524,023 | +1.12(+0.65%) |
Dec 26, 2017 | 168.39 | 172.36 | 167.51 | 171.97 | 272,002 | +3.81(+2.27%) |
Dec 22, 2017 | 169.27 | 169.27 | 166.71 | 168.16 | 222,982 | -0.22(-0.13%) |
Dec 21, 2017 | 167.25 | 168.72 | 164.97 | 168.38 | 300,814 | +1.60(+0.96%) |
Dec 20, 2017 | 168.34 | 170.37 | 166.66 | 166.78 | 434,623 | -1.06(-0.63%) |
Dec 19, 2017 | 165.05 | 171.94 | 165.05 | 167.85 | 468,349 | +1.03(+0.62%) |
Dec 18, 2017 | 163.75 | 166.96 | 163.24 | 166.81 | 578,291 | +4.85(+3.00%) |
Dec 15, 2017 | 158.71 | 164.02 | 158.59 | 161.96 | 694,782 | +4.20(+2.66%) |
Dec 14, 2017 | 163.21 | 164.37 | 156.80 | 157.76 | 824,134 | -5.77(-3.53%) |
Dec 13, 2017 | 168.96 | 168.96 | 157.12 | 163.53 | 1,401,184 | -6.63(-3.90%) |
Dec 12, 2017 | 170.16 | 170.59 | 168.51 | 170.16 | 431,951 | +0.60(+0.35%) |
Dec 11, 2017 | 167.84 | 170.29 | 167.12 | 169.57 | 834,624 | +1.92(+1.15%) |
Dec 08, 2017 | 162.37 | 168.04 | 161.18 | 167.64 | 869,901 | +6.15(+3.81%) |
Dec 07, 2017 | 159.55 | 162.95 | 159.48 | 161.49 | 624,818 | +1.27(+0.79%) |
Dec 06, 2017 | 160.40 | 165.93 | 159.73 | 160.22 | 473,355 | -6.10(-3.67%) |
Dec 05, 2017 | 168.25 | 169.10 | 165.83 | 166.32 | 383,923 | -1.84(-1.09%) |
Dec 04, 2017 | 165.60 | 166.92 | 165.60 | 168.16 | 578,540 | +5.05(+3.10%) |