Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 146.00 | 148.40 | 144.00 | 144.40 | 71,482 | +0.20(+0.14%) |
Feb 27, 2018 | 152.20 | 155.40 | 143.70 | 144.20 | 89,287 | -6.60(-4.38%) |
Feb 26, 2018 | 148.60 | 152.70 | 147.40 | 150.80 | 74,301 | +3.40(+2.31%) |
Feb 23, 2018 | 145.60 | 148.80 | 143.60 | 147.40 | 64,990 | +3.20(+2.22%) |
Feb 22, 2018 | 141.20 | 145.40 | 139.20 | 144.20 | 101,855 | +3.80(+2.71%) |
Feb 21, 2018 | 139.20 | 143.70 | 137.80 | 140.40 | 47,108 | +2.20(+1.59%) |
Feb 20, 2018 | 142.20 | 142.60 | 136.80 | 138.20 | 66,504 | -4.00(-2.81%) |
Feb 16, 2018 | 142.20 | 142.20 | 142.20 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 144.20 | 144.20 | 137.20 | 142.20 | 59,914 | -0.60(-0.42%) |
Feb 14, 2018 | 136.20 | 144.20 | 135.80 | 142.80 | 71,455 | +5.40(+3.93%) |
Feb 13, 2018 | 137.00 | 138.20 | 135.40 | 137.40 | 64,490 | -0.40(-0.29%) |
Feb 12, 2018 | 143.20 | 144.40 | 136.00 | 137.80 | 74,540 | -5.00(-3.50%) |
Feb 09, 2018 | 138.00 | 144.10 | 134.80 | 142.80 | 159,342 | +5.80(+4.23%) |
Feb 08, 2018 | 140.20 | 142.80 | 135.80 | 137.00 | 113,152 | -2.20(-1.58%) |
Feb 07, 2018 | 131.80 | 139.00 | 130.80 | 139.20 | 110,181 | +8.00(+6.10%) |
Feb 06, 2018 | 125.20 | 134.00 | 123.40 | 131.20 | 121,176 | +0.20(+0.15%) |
Feb 05, 2018 | 131.60 | 136.00 | 129.00 | 131.00 | 128,495 | -2.00(-1.50%) |
Feb 02, 2018 | 137.60 | 139.40 | 132.40 | 133.00 | 155,227 | -5.60(-4.04%) |
Feb 01, 2018 | 138.00 | 142.40 | 136.80 | 138.60 | 83,768 | -1.00(-0.72%) |
Jan 31, 2018 | 143.00 | 143.00 | 138.40 | 139.60 | 71,270 | -2.80(-1.97%) |
Jan 30, 2018 | 144.80 | 145.40 | 139.60 | 142.40 | 75,016 | -2.80(-1.93%) |
Jan 29, 2018 | 145.20 | 147.80 | 143.80 | 145.20 | 40,863 | -0.80(-0.55%) |
Jan 26, 2018 | 146.00 | 147.00 | 143.80 | 146.00 | 78,539 | +0.80(+0.55%) |
Jan 25, 2018 | 147.20 | 147.60 | 143.40 | 145.20 | 112,242 | -1.00(-0.68%) |
Jan 24, 2018 | 150.40 | 151.40 | 145.00 | 146.20 | 76,685 | -3.80(-2.53%) |
Jan 23, 2018 | 150.80 | 152.40 | 147.00 | 150.00 | 82,587 | -0.60(-0.40%) |
Jan 22, 2018 | 149.60 | 152.00 | 148.00 | 150.60 | 89,252 | +1.60(+1.07%) |
Jan 19, 2018 | 146.60 | 149.00 | 145.20 | 149.00 | 91,929 | +3.20(+2.19%) |
Jan 18, 2018 | 148.60 | 149.40 | 145.20 | 145.80 | 91,356 | -3.20(-2.15%) |
Jan 17, 2018 | 145.00 | 150.60 | 144.40 | 149.00 | 135,981 | +4.80(+3.33%) |
Jan 16, 2018 | 145.60 | 147.60 | 143.60 | 144.20 | 169,712 | -1.00(-0.69%) |
Jan 12, 2018 | 145.20 | 145.20 | 145.20 | 0 | -4.60(-3.07%) | |
Jan 11, 2018 | 149.60 | 152.60 | 147.40 | 149.80 | 186,416 | +0.00(+0.00%) |
Jan 10, 2018 | 154.00 | 149.80 | 323,319 | +2.40(+1.63%) | ||
Jan 09, 2018 | 155.40 | 164.10 | 143.20 | 147.40 | 766,461 | -37.40(-20.24%) |
Jan 08, 2018 | 183.00 | 186.00 | 178.80 | 184.80 | 157,143 | +1.80(+0.98%) |
Jan 05, 2018 | 191.60 | 191.60 | 182.80 | 183.00 | 198,646 | -9.40(-4.89%) |
Jan 04, 2018 | 193.20 | 196.00 | 177.60 | 192.40 | 240,128 | -2.00(-1.03%) |
Jan 03, 2018 | 192.80 | 197.00 | 188.80 | 194.40 | 281,370 | +5.40(+2.86%) |
Jan 02, 2018 | 204.40 | 207.20 | 187.80 | 189.00 | 308,422 | -14.00(-6.90%) |
Dec 29, 2017 | 203.00 | 203.00 | 203.00 | 0 | -8.80(-4.15%) | |
Dec 28, 2017 | 213.20 | 214.60 | 209.70 | 211.80 | 63,039 | -1.80(-0.84%) |
Dec 27, 2017 | 217.20 | 217.20 | 212.40 | 213.60 | 82,086 | -4.20(-1.93%) |
Dec 26, 2017 | 208.80 | 220.20 | 208.80 | 217.80 | 122,183 | +9.20(+4.41%) |
Dec 22, 2017 | 210.00 | 210.20 | 205.80 | 208.60 | 76,101 | -2.80(-1.32%) |
Dec 21, 2017 | 210.00 | 212.40 | 207.40 | 211.40 | 91,999 | +2.60(+1.25%) |
Dec 20, 2017 | 212.40 | 212.40 | 204.20 | 208.80 | 123,321 | -1.20(-0.57%) |
Dec 19, 2017 | 215.80 | 217.40 | 207.80 | 210.00 | 99,369 | -4.20(-1.96%) |
Dec 18, 2017 | 206.60 | 214.50 | 206.40 | 214.20 | 172,152 | +10.60(+5.21%) |
Dec 15, 2017 | 208.40 | 211.20 | 202.40 | 203.60 | 276,238 | -3.60(-1.74%) |
Dec 14, 2017 | 220.00 | 222.80 | 203.00 | 207.20 | 168,397 | -12.00(-5.47%) |
Dec 13, 2017 | 221.20 | 223.60 | 218.30 | 219.20 | 114,494 | +1.80(+0.83%) |
Dec 12, 2017 | 224.20 | 226.40 | 217.00 | 217.40 | 160,674 | -6.00(-2.69%) |
Dec 11, 2017 | 225.20 | 226.80 | 220.00 | 223.40 | 135,181 | -1.00(-0.45%) |
Dec 08, 2017 | 223.60 | 226.30 | 218.72 | 224.40 | 103,940 | +0.00(+0.00%) |
Dec 07, 2017 | 221.40 | 225.60 | 219.00 | 172,417 | +0.00(+0.00%) | |
Dec 06, 2017 | 214.80 | 223.20 | 212.60 | 221.00 | 168,956 | +8.00(+3.76%) |
Dec 05, 2017 | 209.80 | 214.80 | 204.60 | 213.00 | 188,442 | +3.40(+1.62%) |
Dec 04, 2017 | 205.40 | 212.80 | 204.96 | 209.60 | 215,839 | +6.80(+3.35%) |