Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 152.70 | 153.15 | 149.00 | 149.05 | 138,170 | -3.00(-1.97%) |
Feb 27, 2018 | 153.45 | 154.30 | 152.05 | 152.05 | 120,421 | -1.15(-0.75%) |
Feb 26, 2018 | 151.80 | 153.30 | 150.85 | 153.20 | 88,875 | +1.65(+1.09%) |
Feb 23, 2018 | 151.25 | 152.55 | 149.80 | 151.55 | 177,013 | +1.25(+0.83%) |
Feb 22, 2018 | 149.05 | 150.30 | 99,190 | +1.20(+0.80%) | ||
Feb 21, 2018 | 149.25 | 151.60 | 148.60 | 149.10 | 75,211 | +0.00(+0.00%) |
Feb 20, 2018 | 149.85 | 151.53 | 148.85 | 149.10 | 94,312 | -1.05(-0.70%) |
Feb 16, 2018 | 150.15 | 150.15 | 150.15 | 0 | -0.35(-0.23%) | |
Feb 15, 2018 | 151.40 | 151.65 | 149.05 | 150.50 | 90,227 | -0.25(-0.17%) |
Feb 14, 2018 | 147.80 | 151.35 | 147.29 | 150.75 | 168,060 | +1.95(+1.31%) |
Feb 13, 2018 | 148.15 | 149.30 | 146.62 | 148.80 | 143,896 | -0.40(-0.27%) |
Feb 12, 2018 | 145.30 | 150.35 | 145.30 | 149.20 | 189,537 | +5.25(+3.65%) |
Feb 09, 2018 | 144.30 | 144.80 | 139.40 | 143.95 | 173,807 | +1.50(+1.05%) |
Feb 08, 2018 | 146.10 | 148.60 | 142.45 | 142.45 | 170,150 | -3.60(-2.46%) |
Feb 07, 2018 | 143.85 | 146.90 | 143.85 | 146.05 | 122,135 | +2.50(+1.74%) |
Feb 06, 2018 | 141.65 | 144.30 | 138.40 | 143.55 | 174,390 | -1.25(-0.86%) |
Feb 05, 2018 | 145.45 | 148.25 | 141.90 | 144.80 | 156,061 | -2.00(-1.36%) |
Feb 02, 2018 | 150.00 | 152.50 | 145.70 | 146.80 | 315,762 | -3.65(-2.43%) |
Feb 01, 2018 | 145.00 | 159.40 | 143.55 | 150.45 | 601,191 | +9.90(+7.04%) |
Jan 31, 2018 | 141.35 | 143.82 | 138.70 | 140.55 | 143,378 | -0.10(-0.07%) |
Jan 30, 2018 | 142.50 | 143.25 | 139.90 | 140.65 | 159,704 | -3.35(-2.33%) |
Jan 29, 2018 | 141.60 | 144.20 | 140.50 | 144.00 | 257,183 | +2.40(+1.69%) |
Jan 26, 2018 | 139.30 | 142.20 | 139.00 | 141.60 | 120,113 | +2.65(+1.91%) |
Jan 25, 2018 | 138.30 | 139.50 | 137.80 | 138.95 | 276,096 | +1.20(+0.87%) |
Jan 24, 2018 | 139.75 | 140.15 | 137.50 | 137.75 | 131,609 | -1.75(-1.25%) |
Jan 23, 2018 | 138.85 | 140.30 | 137.70 | 139.50 | 80,554 | +0.80(+0.58%) |
Jan 22, 2018 | 139.35 | 139.47 | 137.90 | 138.70 | 80,285 | -0.80(-0.57%) |
Jan 19, 2018 | 137.25 | 140.45 | 137.25 | 139.50 | 92,995 | +2.05(+1.49%) |
Jan 18, 2018 | 138.85 | 138.85 | 137.20 | 137.45 | 61,831 | -1.40(-1.01%) |
Jan 17, 2018 | 138.60 | 139.15 | 137.95 | 138.85 | 76,362 | +1.45(+1.06%) |
Jan 16, 2018 | 138.35 | 139.95 | 137.30 | 137.40 | 88,720 | +0.05(+0.04%) |
Jan 12, 2018 | 137.35 | 137.35 | 137.35 | 0 | -4.00(-2.83%) | |
Jan 11, 2018 | 138.35 | 142.00 | 137.60 | 141.35 | 105,525 | +3.65(+2.65%) |
Jan 10, 2018 | 137.45 | 138.80 | 136.10 | 137.70 | 66,347 | -0.10(-0.07%) |
Jan 09, 2018 | 139.00 | 139.70 | 137.39 | 137.80 | 99,921 | -0.45(-0.33%) |
Jan 08, 2018 | 137.05 | 138.50 | 135.75 | 138.25 | 54,412 | +1.10(+0.80%) |
Jan 05, 2018 | 137.10 | 137.15 | 136.05 | 137.15 | 45,188 | +0.55(+0.40%) |
Jan 04, 2018 | 138.20 | 138.40 | 136.05 | 136.60 | 75,362 | -1.20(-0.87%) |
Jan 03, 2018 | 134.45 | 137.85 | 133.90 | 137.80 | 210,867 | +3.65(+2.72%) |
Jan 02, 2018 | 133.45 | 133.50 | 133.00 | 134.15 | 134,433 | +1.80(+1.36%) |
Dec 29, 2017 | 132.35 | 132.35 | 132.35 | 0 | -0.75(-0.56%) | |
Dec 28, 2017 | 133.15 | 133.15 | 131.70 | 133.10 | 48,171 | +0.15(+0.11%) |
Dec 27, 2017 | 133.90 | 135.90 | 132.60 | 132.95 | 60,772 | -0.70(-0.52%) |
Dec 26, 2017 | 134.05 | 134.75 | 133.25 | 133.65 | 70,261 | -0.45(-0.34%) |
Dec 22, 2017 | 134.85 | 135.35 | 133.10 | 134.10 | 52,962 | -0.60(-0.45%) |
Dec 21, 2017 | 135.50 | 135.55 | 133.69 | 134.70 | 112,437 | -0.75(-0.55%) |
Dec 20, 2017 | 136.15 | 136.15 | 134.78 | 135.45 | 112,363 | +0.25(+0.18%) |
Dec 19, 2017 | 136.55 | 136.76 | 133.45 | 135.20 | 213,332 | -1.05(-0.77%) |
Dec 18, 2017 | 135.95 | 136.30 | 135.05 | 136.25 | 92,329 | +1.55(+1.15%) |
Dec 15, 2017 | 133.25 | 135.62 | 132.82 | 134.70 | 255,115 | +1.75(+1.32%) |
Dec 14, 2017 | 134.05 | 134.35 | 132.70 | 132.95 | 106,085 | -0.90(-0.67%) |
Dec 13, 2017 | 132.05 | 134.05 | 131.95 | 133.85 | 155,877 | +1.55(+1.17%) |
Dec 12, 2017 | 132.25 | 132.65 | 131.40 | 132.30 | 94,775 | +0.00(+0.00%) |
Dec 11, 2017 | 133.45 | 134.30 | 131.65 | 132.30 | 227,274 | -1.20(-0.90%) |
Dec 08, 2017 | 132.15 | 133.80 | 131.55 | 133.50 | 138,928 | +0.00(+0.00%) |
Dec 07, 2017 | 130.25 | 132.25 | 130.15 | 109,342 | +0.00(+0.00%) | |
Dec 06, 2017 | 130.95 | 131.50 | 129.55 | 130.35 | 112,972 | -1.05(-0.80%) |
Dec 05, 2017 | 131.30 | 132.05 | 130.75 | 131.40 | 170,874 | +0.15(+0.11%) |
Dec 04, 2017 | 132.40 | 132.40 | 131.15 | 131.25 | 153,152 | +0.25(+0.19%) |