Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 126.30 | 127.70 | 124.12 | 125.48 | 1,167,176 | -0.24(-0.19%) |
Feb 27, 2018 | 127.07 | 128.52 | 125.14 | 125.72 | 1,316,632 | -1.47(-1.16%) |
Feb 26, 2018 | 126.30 | 128.57 | 123.25 | 127.19 | 2,671,465 | +1.14(+0.90%) |
Feb 23, 2018 | 128.09 | 132.92 | 124.46 | 126.06 | 7,947,344 | -23.68(-15.82%) |
Feb 22, 2018 | 149.74 | 2,595,396 | -0.68(-0.45%) | |||
Feb 21, 2018 | 159.46 | 160.33 | 150.32 | 150.42 | 1,885,904 | -5.32(-3.41%) |
Feb 20, 2018 | 149.79 | 157.47 | 149.45 | 155.74 | 1,880,415 | +5.95(+3.97%) |
Feb 16, 2018 | 149.79 | 149.79 | 149.79 | 0 | -6.81(-4.35%) | |
Feb 15, 2018 | 158.68 | 159.26 | 153.32 | 156.60 | 1,945,435 | +2.75(+1.79%) |
Feb 14, 2018 | 153.95 | 162.12 | 151.38 | 153.85 | 3,872,527 | +12.62(+8.93%) |
Feb 13, 2018 | 142.10 | 142.44 | 139.41 | 141.23 | 832,003 | -1.79(-1.25%) |
Feb 12, 2018 | 141.23 | 145.97 | 140.46 | 143.02 | 1,496,543 | +4.45(+3.21%) |
Feb 09, 2018 | 136.50 | 141.52 | 132.53 | 138.58 | 2,155,606 | +3.43(+2.54%) |
Feb 08, 2018 | 144.96 | 145.97 | 134.95 | 135.14 | 2,018,781 | -9.91(-6.83%) |
Feb 07, 2018 | 150.22 | 150.27 | 142.83 | 145.05 | 1,358,349 | -5.22(-3.47%) |
Feb 06, 2018 | 136.30 | 151.53 | 135.72 | 150.27 | 2,028,933 | +5.70(+3.94%) |
Feb 05, 2018 | 146.99 | 150.56 | 141.14 | 144.57 | 1,926,955 | -6.09(-4.04%) |
Feb 02, 2018 | 152.40 | 155.64 | 147.43 | 150.66 | 2,015,309 | +0.82(+0.55%) |
Feb 01, 2018 | 152.35 | 152.73 | 147.04 | 149.84 | 1,927,901 | -4.25(-2.76%) |
Jan 31, 2018 | 159.65 | 161.34 | 152.25 | 154.09 | 1,607,516 | -4.64(-2.92%) |
Jan 30, 2018 | 152.98 | 159.60 | 148.97 | 158.73 | 1,783,880 | +1.35(+0.86%) |
Jan 29, 2018 | 164.34 | 164.77 | 152.98 | 157.38 | 3,124,302 | -7.40(-4.49%) |
Jan 26, 2018 | 159.50 | 165.06 | 152.98 | 164.77 | 3,757,901 | +2.13(+1.31%) |
Jan 25, 2018 | 175.55 | 175.55 | 161.63 | 162.65 | 2,905,068 | -9.91(-5.74%) |
Jan 24, 2018 | 184.64 | 185.60 | 167.82 | 172.56 | 3,641,516 | -10.49(-5.73%) |
Jan 23, 2018 | 193.34 | 193.43 | 181.98 | 183.04 | 2,202,508 | -9.33(-4.85%) |
Jan 22, 2018 | 197.21 | 197.86 | 188.51 | 192.37 | 1,631,123 | -4.50(-2.28%) |
Jan 19, 2018 | 199.62 | 201.94 | 195.76 | 196.87 | 824,591 | -1.88(-0.95%) |
Jan 18, 2018 | 197.40 | 201.27 | 196.29 | 198.75 | 975,569 | +2.08(+1.06%) |
Jan 17, 2018 | 192.42 | 198.17 | 192.42 | 196.68 | 1,049,331 | +4.88(+2.55%) |
Jan 16, 2018 | 193.34 | 194.79 | 190.06 | 191.79 | 989,072 | +1.74(+0.92%) |
Jan 12, 2018 | 190.05 | 190.05 | 190.05 | 0 | -1.16(-0.61%) | |
Jan 11, 2018 | 188.36 | 191.41 | 186.62 | 191.21 | 593,581 | +5.03(+2.70%) |
Jan 10, 2018 | 186.19 | 736,932 | -2.17(-1.15%) | |||
Jan 09, 2018 | 189.42 | 191.60 | 184.20 | 188.36 | 1,394,092 | +0.00(+0.00%) |
Jan 08, 2018 | 173.81 | 190.68 | 171.20 | 188.36 | 2,071,494 | +15.03(+8.67%) |
Jan 05, 2018 | 172.51 | 175.60 | 171.89 | 173.33 | 576,021 | +2.71(+1.59%) |
Jan 04, 2018 | 175.75 | 177.87 | 169.22 | 170.62 | 735,359 | -3.77(-2.16%) |
Jan 03, 2018 | 168.59 | 176.41 | 168.35 | 174.39 | 929,789 | +6.43(+3.83%) |
Jan 02, 2018 | 167.87 | 170.48 | 166.32 | 167.96 | 579,480 | +1.06(+0.64%) |
Dec 29, 2017 | 166.90 | 166.90 | 166.90 | 0 | -2.08(-1.23%) | |
Dec 28, 2017 | 171.25 | 172.51 | 168.30 | 168.98 | 463,792 | -1.50(-0.88%) |
Dec 27, 2017 | 164.82 | 171.06 | 164.48 | 170.48 | 779,746 | +5.56(+3.37%) |
Dec 26, 2017 | 166.56 | 167.18 | 159.70 | 164.92 | 1,126,331 | -4.78(-2.82%) |
Dec 22, 2017 | 170.72 | 171.83 | 168.34 | 169.70 | 492,767 | -1.30(-0.76%) |
Dec 21, 2017 | 174.63 | 176.08 | 170.72 | 171.01 | 419,537 | -3.82(-2.18%) |
Dec 20, 2017 | 174.30 | 175.18 | 171.59 | 174.83 | 610,099 | +1.45(+0.84%) |
Dec 19, 2017 | 172.07 | 174.01 | 168.78 | 173.38 | 762,621 | +0.97(+0.56%) |
Dec 18, 2017 | 167.19 | 172.99 | 166.52 | 172.41 | 876,340 | +7.54(+4.57%) |
Dec 15, 2017 | 165.79 | 166.85 | 164.34 | 164.87 | 649,033 | +0.05(+0.03%) |
Dec 14, 2017 | 163.18 | 165.55 | 163.15 | 164.82 | 483,810 | +1.33(+0.82%) |
Dec 13, 2017 | 164.07 | 166.39 | 163.20 | 163.49 | 492,375 | -0.34(-0.21%) |
Dec 12, 2017 | 165.42 | 167.35 | 162.38 | 163.83 | 717,568 | -2.03(-1.22%) |
Dec 11, 2017 | 168.85 | 170.88 | 163.55 | 165.86 | 864,967 | -1.06(-0.64%) |
Dec 08, 2017 | 171.22 | 178.61 | 166.34 | 166.92 | 2,019,775 | +5.17(+3.20%) |
Dec 07, 2017 | 160.10 | 164.21 | 160.10 | 161.75 | 703,427 | +3.19(+2.01%) |
Dec 06, 2017 | 157.69 | 160.83 | 155.32 | 158.56 | 1,314,459 | -1.88(-1.17%) |
Dec 05, 2017 | 159.62 | 164.45 | 152.71 | 160.44 | 1,387,641 | -1.50(-0.93%) |
Dec 04, 2017 | 174.41 | 175.42 | 160.54 | 161.94 | 1,596,984 | -8.84(-5.18%) |