Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 151.86 | 151.86 | 149.97 | 149.97 | 236 | -1.90(-1.25%) |
Feb 27, 2018 | 155.08 | 155.08 | 151.86 | 151.86 | 151 | -4.18(-2.68%) |
Feb 26, 2018 | 153.76 | 159.46 | 145.03 | 156.04 | 2,607 | +6.07(+4.05%) |
Feb 23, 2018 | 147.62 | 155.85 | 147.62 | 149.97 | 1,254 | -1.14(-0.75%) |
Feb 22, 2018 | 161.55 | 161.55 | 148.26 | 151.10 | 1,091 | -10.25(-6.35%) |
Feb 21, 2018 | 150.91 | 162.31 | 149.21 | 161.36 | 1,847 | +12.15(+8.14%) |
Feb 20, 2018 | 151.86 | 153.57 | 142.37 | 149.21 | 5,100 | -0.76(-0.51%) |
Feb 16, 2018 | 149.97 | 149.97 | 149.97 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 145.03 | 154.83 | 145.03 | 149.97 | 1,300 | +6.07(+4.22%) |
Feb 14, 2018 | 144.46 | 144.65 | 139.91 | 143.89 | 222 | -0.76(-0.52%) |
Feb 13, 2018 | 144.08 | 148.05 | 143.22 | 144.65 | 176 | -2.47(-1.68%) |
Feb 12, 2018 | 147.31 | 150.16 | 141.33 | 147.12 | 2,300 | +2.85(+1.97%) |
Feb 09, 2018 | 143.32 | 151.49 | 139.72 | 144.27 | 3,122 | -0.57(-0.39%) |
Feb 08, 2018 | 151.86 | 152.05 | 143.70 | 144.84 | 1,187 | -7.02(-4.62%) |
Feb 07, 2018 | 156.04 | 156.04 | 151.86 | 151.86 | 267 | -5.13(-3.27%) |
Feb 06, 2018 | 154.71 | 158.51 | 154.71 | 156.99 | 4,542 | +1.52(+0.98%) |
Feb 05, 2018 | 158.98 | 155.66 | 155.47 | 3,831 | -0.19(-0.12%) | |
Feb 02, 2018 | 154.71 | 161.36 | 153.76 | 155.66 | 3,702 | +0.95(+0.61%) |
Feb 01, 2018 | 159.84 | 160.73 | 153.95 | 154.71 | 1,652 | -6.07(-3.78%) |
Jan 31, 2018 | 161.17 | 162.31 | 160.03 | 160.79 | 2,722 | +6.45(+4.18%) |
Jan 30, 2018 | 157.94 | 153.43 | 154.33 | 1,570 | -3.61(-2.29%) | |
Jan 29, 2018 | 157.58 | 159.93 | 156.50 | 157.94 | 1,996 | +1.08(+0.69%) |
Jan 26, 2018 | 161.55 | 161.55 | 153.61 | 156.86 | 4,449 | -1.44(-0.91%) |
Jan 25, 2018 | 159.03 | 160.83 | 159.03 | 158.30 | 2,104 | -0.54(-0.34%) |
Jan 24, 2018 | 158.84 | 159.41 | 157.22 | 158.84 | 681 | +0.00(+0.00%) |
Jan 23, 2018 | 160.47 | 163.00 | 157.58 | 158.84 | 7,334 | -2.71(-1.68%) |
Jan 22, 2018 | 161.73 | 163.54 | 159.21 | 161.55 | 2,263 | +0.90(+0.56%) |
Jan 19, 2018 | 159.03 | 162.46 | 157.58 | 160.65 | 5,696 | +0.90(+0.57%) |
Jan 18, 2018 | 157.76 | 161.37 | 154.69 | 159.75 | 7,890 | +5.05(+3.27%) |
Jan 17, 2018 | 152.89 | 163.72 | 152.89 | 154.69 | 10,339 | +2.53(+1.66%) |
Jan 16, 2018 | 177.80 | 182.49 | 152.17 | 152.17 | 25,288 | -27.44(-15.28%) |
Jan 12, 2018 | 179.60 | 179.60 | 179.60 | 0 | +0.90(+0.51%) | |
Jan 11, 2018 | 177.98 | 180.51 | 169.50 | 178.70 | 2,043 | +4.33(+2.48%) |
Jan 10, 2018 | 177.80 | 177.98 | 173.28 | 174.37 | 1,372 | -3.43(-1.93%) |
Jan 09, 2018 | 182.31 | 182.31 | 173.83 | 177.80 | 1,427 | -3.61(-1.99%) |
Jan 08, 2018 | 180.14 | 183.21 | 178.70 | 181.41 | 4,030 | +0.90(+0.50%) |
Jan 05, 2018 | 175.99 | 183.21 | 175.63 | 180.51 | 6,207 | +4.51(+2.56%) |
Jan 04, 2018 | 172.74 | 176.53 | 172.38 | 175.99 | 3,347 | +3.61(+2.09%) |
Jan 03, 2018 | 171.48 | 174.55 | 171.48 | 172.38 | 346 | +2.53(+1.49%) |
Jan 02, 2018 | 162.46 | 170.40 | 162.46 | 169.86 | 724 | +7.40(+4.56%) |
Dec 29, 2017 | 162.46 | 162.46 | 162.46 | 0 | -5.78(-3.43%) | |
Dec 28, 2017 | 169.50 | 170.58 | 166.06 | 168.23 | 344 | +2.89(+1.75%) |
Dec 27, 2017 | 167.80 | 170.04 | 164.62 | 165.34 | 860 | -5.24(-3.07%) |
Dec 26, 2017 | 172.92 | 175.36 | 169.86 | 170.58 | 1,052 | -5.78(-3.28%) |
Dec 22, 2017 | 182.31 | 182.31 | 174.91 | 176.35 | 2,893 | -5.96(-3.27%) |
Dec 21, 2017 | 164.08 | 182.31 | 164.08 | 182.31 | 3,796 | +18.77(+11.48%) |
Dec 20, 2017 | 162.46 | 165.88 | 161.55 | 163.54 | 1,414 | +0.54(+0.33%) |
Dec 19, 2017 | 164.08 | 166.97 | 161.17 | 163.00 | 1,012 | -1.26(-0.77%) |
Dec 18, 2017 | 163.36 | 167.15 | 160.47 | 164.26 | 1,388 | +2.71(+1.68%) |
Dec 15, 2017 | 155.24 | 170.40 | 152.08 | 161.55 | 15,694 | +12.45(+8.35%) |
Dec 14, 2017 | 160.83 | 164.98 | 135.02 | 149.10 | 14,776 | -12.09(-7.50%) |
Dec 13, 2017 | 163.18 | 166.61 | 150.72 | 161.19 | 7,796 | -1.44(-0.89%) |
Dec 12, 2017 | 180.69 | 180.69 | 162.63 | 162.63 | 7,718 | -18.41(-10.17%) |
Dec 11, 2017 | 180.51 | 182.22 | 180.14 | 181.05 | 226 | +0.54(+0.30%) |
Dec 08, 2017 | 181.95 | 188.63 | 179.60 | 180.51 | 12,183 | +0.00(+0.00%) |
Dec 07, 2017 | 179.24 | 180.87 | 176.99 | 180.51 | 2,721 | +0.00(+0.00%) |
Dec 06, 2017 | 176.53 | 182.58 | 175.99 | 180.51 | 8,316 | +3.97(+2.25%) |
Dec 05, 2017 | 181.23 | 181.23 | 175.09 | 176.53 | 5,945 | -4.15(-2.30%) |
Dec 04, 2017 | 180.51 | 180.56 | 179.06 | 180.69 | 1,881 | -0.90(-0.50%) |