Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 145.10 | 146.01 | 143.38 | 143.39 | 1,420,726 | -0.82(-0.57%) |
Feb 27, 2018 | 145.74 | 147.43 | 144.11 | 144.21 | 1,591,440 | -1.15(-0.79%) |
Feb 26, 2018 | 146.87 | 147.36 | 144.98 | 145.36 | 1,139,820 | -0.83(-0.57%) |
Feb 23, 2018 | 143.00 | 146.26 | 142.62 | 146.19 | 1,455,367 | +4.08(+2.87%) |
Feb 22, 2018 | 140.17 | 142.80 | 140.17 | 142.11 | 904,652 | +2.32(+1.66%) |
Feb 21, 2018 | 142.57 | 142.98 | 139.71 | 139.79 | 1,057,655 | -1.92(-1.35%) |
Feb 20, 2018 | 141.85 | 143.42 | 141.29 | 141.71 | 1,174,202 | -1.01(-0.71%) |
Feb 16, 2018 | 142.72 | 142.72 | 142.72 | 0 | +2.27(+1.62%) | |
Feb 15, 2018 | 139.10 | 140.49 | 138.00 | 140.45 | 922,975 | +2.05(+1.48%) |
Feb 14, 2018 | 139.11 | 137.16 | 138.40 | 1,303,411 | -0.63(-0.45%) | |
Feb 13, 2018 | 139.54 | 139.03 | 801,765 | +0.39(+0.28%) | ||
Feb 12, 2018 | 138.13 | 140.63 | 137.80 | 138.64 | 1,832,689 | +1.18(+0.86%) |
Feb 09, 2018 | 134.80 | 138.44 | 133.77 | 137.46 | 2,656,329 | +4.41(+3.31%) |
Feb 08, 2018 | 129.17 | 132.76 | 133.05 | 3,557,739 | +3.88(+3.00%) | |
Feb 07, 2018 | 129.78 | 130.99 | 128.57 | 129.17 | 2,371,828 | -1.58(-1.21%) |
Feb 06, 2018 | 131.19 | 125.52 | 130.75 | 2,905,005 | -0.73(-0.56%) | |
Feb 05, 2018 | 137.70 | 138.58 | 130.76 | 131.48 | 2,113,701 | -6.07(-4.41%) |
Feb 02, 2018 | 139.42 | 139.93 | 137.42 | 137.55 | 1,160,638 | -2.55(-1.82%) |
Feb 01, 2018 | 140.68 | 141.87 | 139.45 | 140.10 | 1,054,188 | -0.74(-0.53%) |
Jan 31, 2018 | 142.44 | 142.44 | 140.13 | 140.84 | 1,484,256 | -1.70(-1.19%) |
Jan 30, 2018 | 143.17 | 144.20 | 142.49 | 142.54 | 1,485,219 | -0.49(-0.34%) |
Jan 29, 2018 | 142.30 | 143.99 | 142.01 | 143.03 | 1,219,403 | +0.45(+0.32%) |
Jan 26, 2018 | 141.53 | 142.81 | 140.48 | 142.58 | 742,794 | +1.78(+1.26%) |
Jan 25, 2018 | 140.58 | 141.14 | 139.63 | 140.80 | 665,481 | +0.66(+0.47%) |
Jan 24, 2018 | 140.99 | 141.28 | 139.91 | 140.14 | 862,637 | -0.25(-0.18%) |
Jan 23, 2018 | 139.17 | 141.08 | 138.95 | 140.39 | 773,933 | +0.20(+0.14%) |
Jan 22, 2018 | 138.23 | 140.20 | 138.23 | 140.19 | 751,509 | +2.08(+1.51%) |
Jan 19, 2018 | 137.59 | 138.69 | 137.10 | 138.11 | 819,750 | +0.17(+0.12%) |
Jan 18, 2018 | 138.31 | 138.57 | 137.54 | 137.94 | 746,375 | -0.31(-0.22%) |
Jan 17, 2018 | 138.72 | 139.25 | 138.10 | 138.25 | 1,522,859 | +0.74(+0.54%) |
Jan 16, 2018 | 137.72 | 138.56 | 137.34 | 137.51 | 924,358 | +0.29(+0.21%) |
Jan 12, 2018 | 137.22 | 137.22 | 137.22 | 0 | -0.61(-0.44%) | |
Jan 11, 2018 | 136.88 | 137.91 | 136.38 | 137.83 | 789,830 | +0.82(+0.60%) |
Jan 10, 2018 | 137.38 | 137.01 | 1,105,889 | +0.72(+0.53%) | ||
Jan 09, 2018 | 134.85 | 136.74 | 134.43 | 136.29 | 831,696 | +1.44(+1.07%) |
Jan 08, 2018 | 134.41 | 135.28 | 133.97 | 134.85 | 728,740 | +0.27(+0.20%) |
Jan 05, 2018 | 133.64 | 134.99 | 132.87 | 134.58 | 812,637 | +1.32(+0.99%) |
Jan 04, 2018 | 131.79 | 133.40 | 131.79 | 133.26 | 748,002 | +1.85(+1.41%) |
Jan 03, 2018 | 130.57 | 131.99 | 130.49 | 131.41 | 636,726 | +1.06(+0.81%) |
Jan 02, 2018 | 131.96 | 131.97 | 129.82 | 130.35 | 773,150 | -0.78(-0.59%) |
Dec 29, 2017 | 131.13 | 131.13 | 131.13 | 0 | -0.86(-0.65%) | |
Dec 28, 2017 | 131.90 | 132.10 | 131.16 | 131.99 | 579,043 | +0.50(+0.38%) |
Dec 27, 2017 | 131.23 | 131.65 | 131.07 | 131.49 | 676,841 | +0.09(+0.07%) |
Dec 26, 2017 | 130.40 | 131.55 | 130.04 | 131.40 | 438,178 | +1.08(+0.83%) |
Dec 22, 2017 | 130.37 | 130.98 | 130.19 | 130.32 | 410,383 | -0.31(-0.24%) |
Dec 21, 2017 | 131.87 | 132.27 | 130.48 | 130.63 | 525,119 | -0.96(-0.73%) |
Dec 20, 2017 | 132.77 | 132.77 | 131.56 | 131.59 | 631,925 | -0.57(-0.43%) |
Dec 19, 2017 | 132.53 | 132.90 | 131.41 | 132.16 | 603,662 | -0.18(-0.14%) |
Dec 18, 2017 | 132.32 | 133.36 | 132.11 | 132.34 | 747,377 | +0.38(+0.29%) |
Dec 15, 2017 | 130.96 | 132.28 | 129.41 | 131.96 | 1,762,846 | +2.06(+1.59%) |
Dec 14, 2017 | 130.74 | 131.00 | 129.84 | 129.90 | 755,429 | -0.91(-0.70%) |
Dec 13, 2017 | 131.46 | 132.07 | 130.28 | 130.81 | 862,700 | -0.39(-0.30%) |
Dec 12, 2017 | 132.00 | 132.32 | 131.09 | 131.20 | 625,957 | -0.63(-0.48%) |
Dec 11, 2017 | 131.40 | 131.83 | 131.13 | 131.83 | 725,204 | +0.11(+0.08%) |
Dec 08, 2017 | 131.89 | 132.12 | 131.27 | 131.72 | 571,156 | +0.52(+0.40%) |
Dec 07, 2017 | 130.31 | 131.40 | 130.02 | 131.20 | 715,580 | +0.64(+0.49%) |
Dec 06, 2017 | 131.14 | 131.51 | 130.01 | 130.56 | 826,550 | -0.32(-0.24%) |
Dec 05, 2017 | 132.24 | 132.57 | 130.62 | 130.88 | 775,120 | -1.36(-1.03%) |
Dec 04, 2017 | 131.39 | 133.11 | 131.00 | 132.24 | 1,135,150 | +1.83(+1.40%) |