Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 143.51 | 151.71 | 143.01 | 144.80 | 847,301 | +1.00(+0.70%) |
Feb 27, 2018 | 146.80 | 148.28 | 143.58 | 143.80 | 507,801 | -3.64(-2.47%) |
Feb 26, 2018 | 147.30 | 148.61 | 146.51 | 147.44 | 390,768 | -0.02(-0.01%) |
Feb 23, 2018 | 145.42 | 147.49 | 144.03 | 147.46 | 267,402 | +3.04(+2.10%) |
Feb 22, 2018 | 146.00 | 146.59 | 144.26 | 144.42 | 239,511 | -0.97(-0.67%) |
Feb 21, 2018 | 144.78 | 147.66 | 144.01 | 145.39 | 276,055 | +0.61(+0.42%) |
Feb 20, 2018 | 144.86 | 146.59 | 144.14 | 144.78 | 421,606 | -0.98(-0.67%) |
Feb 16, 2018 | 145.76 | 145.76 | 145.76 | 0 | +1.77(+1.23%) | |
Feb 15, 2018 | 146.91 | 146.91 | 143.78 | 143.99 | 271,571 | -1.85(-1.27%) |
Feb 14, 2018 | 139.99 | 146.38 | 138.50 | 145.84 | 327,212 | +4.43(+3.13%) |
Feb 13, 2018 | 139.42 | 142.14 | 138.33 | 141.41 | 295,329 | +1.49(+1.06%) |
Feb 12, 2018 | 141.04 | 142.19 | 138.85 | 139.92 | 241,356 | -0.01(-0.01%) |
Feb 09, 2018 | 140.59 | 141.98 | 134.31 | 139.93 | 410,221 | +1.42(+1.03%) |
Feb 08, 2018 | 143.33 | 144.46 | 138.99 | 138.51 | 393,656 | -4.50(-3.15%) |
Feb 07, 2018 | 143.00 | 143.00 | 141.39 | 143.01 | 315,404 | +0.01(+0.01%) |
Feb 06, 2018 | 136.71 | 143.39 | 135.11 | 143.00 | 699,870 | +2.58(+1.84%) |
Feb 05, 2018 | 141.94 | 144.06 | 138.59 | 140.42 | 283,323 | -3.41(-2.37%) |
Feb 02, 2018 | 145.65 | 145.78 | 143.21 | 143.83 | 343,788 | -2.52(-1.72%) |
Feb 01, 2018 | 145.39 | 148.18 | 145.35 | 146.35 | 351,180 | +0.61(+0.42%) |
Jan 31, 2018 | 150.77 | 150.77 | 145.53 | 145.74 | 436,525 | -4.13(-2.76%) |
Jan 30, 2018 | 154.51 | 154.51 | 149.02 | 149.87 | 540,439 | -5.90(-3.79%) |
Jan 29, 2018 | 154.72 | 157.34 | 153.84 | 155.77 | 415,020 | -0.02(-0.01%) |
Jan 26, 2018 | 154.13 | 155.91 | 153.12 | 155.79 | 342,788 | +2.67(+1.74%) |
Jan 25, 2018 | 153.44 | 153.61 | 150.99 | 153.12 | 386,034 | +0.26(+0.17%) |
Jan 24, 2018 | 153.41 | 154.10 | 150.83 | 152.86 | 375,568 | -0.18(-0.12%) |
Jan 23, 2018 | 153.00 | 153.85 | 152.05 | 153.04 | 419,831 | +0.62(+0.41%) |
Jan 22, 2018 | 149.51 | 152.46 | 148.73 | 152.42 | 508,612 | +3.72(+2.50%) |
Jan 19, 2018 | 149.75 | 150.00 | 147.51 | 148.70 | 417,379 | -0.55(-0.37%) |
Jan 18, 2018 | 149.99 | 150.15 | 147.68 | 149.25 | 435,498 | -0.46(-0.31%) |
Jan 17, 2018 | 150.29 | 151.07 | 148.52 | 149.71 | 459,221 | -0.09(-0.06%) |
Jan 16, 2018 | 152.16 | 152.93 | 149.31 | 149.80 | 630,005 | -0.39(-0.26%) |
Jan 12, 2018 | 150.19 | 150.19 | 150.19 | 0 | +1.69(+1.14%) | |
Jan 11, 2018 | 142.00 | 148.83 | 140.44 | 148.50 | 878,556 | +6.36(+4.47%) |
Jan 10, 2018 | 142.45 | 143.70 | 140.74 | 142.14 | 414,673 | -0.90(-0.63%) |
Jan 09, 2018 | 137.31 | 145.00 | 137.31 | 143.04 | 905,315 | +6.51(+4.77%) |
Jan 08, 2018 | 135.61 | 136.61 | 132.88 | 136.53 | 451,640 | +0.94(+0.69%) |
Jan 05, 2018 | 137.78 | 137.78 | 135.40 | 135.59 | 379,045 | -1.15(-0.84%) |
Jan 04, 2018 | 138.94 | 139.77 | 136.51 | 136.74 | 308,398 | -2.19(-1.58%) |
Jan 03, 2018 | 138.78 | 140.00 | 137.80 | 138.93 | 366,997 | +1.53(+1.11%) |
Jan 02, 2018 | 135.19 | 137.54 | 135.05 | 137.40 | 330,694 | +2.75(+2.04%) |
Dec 29, 2017 | 134.65 | 134.65 | 134.65 | 0 | -1.92(-1.41%) | |
Dec 28, 2017 | 135.22 | 136.73 | 134.13 | 136.57 | 322,952 | +1.54(+1.14%) |
Dec 27, 2017 | 135.56 | 136.87 | 134.69 | 135.03 | 290,088 | -0.24(-0.18%) |
Dec 26, 2017 | 132.38 | 135.33 | 132.38 | 135.27 | 389,023 | +2.49(+1.88%) |
Dec 22, 2017 | 133.84 | 134.47 | 131.95 | 132.78 | 192,982 | -0.73(-0.55%) |
Dec 21, 2017 | 131.74 | 133.64 | 130.95 | 133.51 | 491,516 | +2.45(+1.87%) |
Dec 20, 2017 | 133.20 | 134.77 | 130.15 | 131.06 | 754,162 | -2.49(-1.86%) |
Dec 19, 2017 | 133.69 | 135.34 | 133.44 | 133.55 | 350,571 | -0.54(-0.40%) |
Dec 18, 2017 | 136.42 | 136.42 | 133.73 | 134.09 | 563,941 | -1.44(-1.06%) |
Dec 15, 2017 | 135.35 | 136.99 | 134.62 | 135.53 | 731,684 | +0.03(+0.02%) |
Dec 14, 2017 | 140.93 | 141.71 | 134.82 | 135.50 | 529,713 | -5.13(-3.65%) |
Dec 13, 2017 | 140.18 | 142.80 | 139.73 | 140.63 | 504,987 | +0.08(+0.06%) |
Dec 12, 2017 | 139.79 | 141.64 | 139.34 | 140.55 | 320,684 | +0.55(+0.39%) |
Dec 11, 2017 | 139.15 | 141.42 | 137.67 | 140.00 | 326,375 | +1.03(+0.74%) |
Dec 08, 2017 | 134.94 | 139.16 | 134.09 | 138.97 | 544,992 | +4.14(+3.07%) |
Dec 07, 2017 | 133.81 | 135.09 | 132.70 | 134.83 | 243,135 | +1.17(+0.88%) |
Dec 06, 2017 | 135.74 | 135.75 | 133.13 | 133.66 | 294,522 | -2.09(-1.54%) |
Dec 05, 2017 | 134.01 | 136.55 | 133.23 | 135.75 | 451,359 | -0.81(-0.59%) |
Dec 04, 2017 | 139.35 | 139.35 | 136.48 | 136.56 | 273,945 | -1.63(-1.18%) |