Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 143.18 | 143.64 | 136.52 | 136.57 | 82,498 | -5.77(-4.06%) |
Feb 27, 2018 | 145.88 | 148.02 | 142.34 | 142.34 | 105,300 | -3.54(-2.42%) |
Feb 26, 2018 | 146.90 | 146.99 | 143.64 | 145.88 | 40,582 | -0.28(-0.19%) |
Feb 23, 2018 | 143.83 | 146.25 | 142.62 | 146.16 | 44,553 | +3.72(+2.61%) |
Feb 22, 2018 | 142.43 | 55,377 | +2.70(+1.93%) | |||
Feb 21, 2018 | 140.94 | 144.29 | 139.64 | 139.73 | 80,929 | -2.14(-1.51%) |
Feb 20, 2018 | 143.64 | 145.60 | 141.31 | 141.87 | 59,499 | -1.12(-0.78%) |
Feb 16, 2018 | 142.99 | 142.99 | 142.99 | 0 | +0.93(+0.66%) | |
Feb 15, 2018 | 143.36 | 143.36 | 137.96 | 142.06 | 56,978 | -0.65(-0.46%) |
Feb 14, 2018 | 136.85 | 143.74 | 135.73 | 142.71 | 121,538 | +3.63(+2.61%) |
Feb 13, 2018 | 140.01 | 140.57 | 137.59 | 139.08 | 55,870 | -2.14(-1.52%) |
Feb 12, 2018 | 140.48 | 142.53 | 138.52 | 141.22 | 127,046 | +2.88(+2.09%) |
Feb 09, 2018 | 142.43 | 143.27 | 132.94 | 138.34 | 178,893 | -2.23(-1.59%) |
Feb 08, 2018 | 149.97 | 140.57 | 140.57 | 122,810 | -8.10(-5.45%) | |
Feb 07, 2018 | 154.07 | 155.47 | 148.67 | 148.67 | 126,480 | -5.86(-3.80%) |
Feb 06, 2018 | 148.30 | 155.79 | 147.70 | 154.53 | 164,299 | +1.49(+0.97%) |
Feb 05, 2018 | 155.74 | 157.98 | 150.92 | 153.04 | 180,135 | -4.84(-3.07%) |
Feb 02, 2018 | 163.84 | 163.84 | 157.70 | 157.88 | 235,130 | -8.28(-4.99%) |
Feb 01, 2018 | 163.47 | 167.47 | 163.19 | 166.17 | 116,016 | +3.07(+1.88%) |
Jan 31, 2018 | 165.33 | 165.61 | 161.79 | 163.10 | 48,495 | -1.58(-0.96%) |
Jan 30, 2018 | 164.59 | 165.05 | 163.56 | 164.68 | 108,963 | -2.23(-1.34%) |
Jan 29, 2018 | 170.27 | 170.36 | 166.48 | 166.91 | 121,017 | -4.19(-2.45%) |
Jan 26, 2018 | 172.87 | 172.97 | 170.82 | 171.10 | 57,394 | -0.56(-0.33%) |
Jan 25, 2018 | 175.85 | 175.85 | 171.20 | 171.66 | 124,662 | -2.42(-1.39%) |
Jan 24, 2018 | 176.41 | 176.50 | 172.41 | 174.08 | 111,313 | -2.05(-1.16%) |
Jan 23, 2018 | 176.97 | 177.34 | 173.43 | 176.13 | 61,855 | -0.28(-0.16%) |
Jan 22, 2018 | 172.97 | 176.55 | 172.97 | 176.41 | 73,427 | +3.91(+2.27%) |
Jan 19, 2018 | 169.43 | 173.06 | 168.03 | 172.50 | 63,417 | +1.77(+1.04%) |
Jan 18, 2018 | 174.64 | 174.64 | 170.64 | 170.73 | 95,891 | -4.19(-2.39%) |
Jan 17, 2018 | 174.55 | 176.41 | 173.53 | 174.92 | 97,795 | +0.93(+0.54%) |
Jan 16, 2018 | 178.83 | 179.58 | 173.70 | 173.99 | 207,116 | -4.66(-2.61%) |
Jan 12, 2018 | 178.65 | 178.65 | 178.65 | 0 | +0.75(+0.42%) | |
Jan 11, 2018 | 173.34 | 179.02 | 171.76 | 177.90 | 104,663 | +5.40(+3.13%) |
Jan 10, 2018 | 172.59 | 173.62 | 172.03 | 172.50 | 123,234 | +0.84(+0.49%) |
Jan 09, 2018 | 174.08 | 174.55 | 170.03 | 171.66 | 73,031 | -1.95(-1.13%) |
Jan 08, 2018 | 169.71 | 173.71 | 168.03 | 173.62 | 89,597 | +3.91(+2.30%) |
Jan 05, 2018 | 170.36 | 170.92 | 167.66 | 169.71 | 69,009 | -0.47(-0.27%) |
Jan 04, 2018 | 167.01 | 170.55 | 164.87 | 170.17 | 119,420 | +3.63(+2.18%) |
Jan 03, 2018 | 163.47 | 167.29 | 161.79 | 166.54 | 208,069 | +4.00(+2.46%) |
Jan 02, 2018 | 160.03 | 162.91 | 158.26 | 162.54 | 61,668 | +3.07(+1.93%) |
Dec 29, 2017 | 159.47 | 159.47 | 159.47 | 0 | +0.56(+0.35%) | |
Dec 28, 2017 | 159.56 | 159.89 | 158.82 | 158.91 | 41,182 | -0.65(-0.41%) |
Dec 27, 2017 | 160.12 | 160.96 | 158.91 | 159.56 | 92,384 | -1.12(-0.70%) |
Dec 26, 2017 | 157.88 | 160.84 | 157.51 | 160.68 | 49,547 | +3.44(+2.19%) |
Dec 22, 2017 | 157.33 | 158.72 | 156.30 | 157.23 | 50,072 | -0.47(-0.30%) |
Dec 21, 2017 | 152.49 | 158.35 | 152.49 | 157.70 | 89,595 | +5.31(+3.48%) |
Dec 20, 2017 | 149.23 | 152.86 | 148.39 | 152.39 | 70,856 | +4.10(+2.76%) |
Dec 19, 2017 | 148.67 | 150.34 | 148.11 | 148.30 | 48,536 | +0.00(+0.00%) |
Dec 18, 2017 | 145.32 | 149.32 | 145.32 | 148.30 | 45,427 | +3.91(+2.71%) |
Dec 15, 2017 | 146.06 | 146.62 | 144.25 | 144.39 | 33,399 | -0.84(-0.58%) |
Dec 14, 2017 | 146.34 | 148.20 | 145.23 | 145.23 | 29,523 | -2.51(-1.70%) |
Dec 13, 2017 | 150.06 | 150.80 | 147.18 | 147.74 | 26,970 | -1.67(-1.12%) |
Dec 12, 2017 | 149.41 | 151.63 | 149.32 | 149.41 | 56,706 | +0.84(+0.56%) |
Dec 11, 2017 | 146.53 | 149.20 | 146.53 | 148.57 | 19,704 | +2.13(+1.46%) |
Dec 08, 2017 | 147.27 | 147.64 | 145.41 | 146.44 | 28,912 | +1.21(+0.83%) |
Dec 07, 2017 | 144.12 | 145.60 | 143.93 | 145.23 | 36,439 | +1.11(+0.77%) |
Dec 06, 2017 | 147.92 | 147.92 | 143.00 | 144.12 | 67,473 | -5.38(-3.60%) |
Dec 05, 2017 | 152.19 | 152.93 | 149.13 | 149.50 | 30,265 | -3.25(-2.13%) |
Dec 04, 2017 | 152.65 | 156.37 | 152.47 | 152.75 | 62,483 | +0.00(+0.00%) |