Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 163.46 | 165.36 | 162.70 | 162.75 | 303,532 | +0.47(+0.29%) |
Feb 27, 2018 | 164.53 | 165.94 | 162.03 | 162.28 | 273,924 | -1.95(-1.19%) |
Feb 26, 2018 | 167.50 | 169.62 | 163.16 | 164.23 | 384,968 | -3.60(-2.15%) |
Feb 23, 2018 | 164.20 | 167.93 | 163.61 | 167.83 | 228,545 | +5.05(+3.10%) |
Feb 22, 2018 | 163.30 | 165.89 | 161.20 | 162.78 | 337,559 | +0.28(+0.17%) |
Feb 21, 2018 | 156.60 | 163.97 | 155.20 | 162.50 | 333,970 | +7.12(+4.58%) |
Feb 20, 2018 | 156.91 | 159.11 | 154.12 | 155.38 | 187,340 | -2.56(-1.62%) |
Feb 16, 2018 | 157.94 | 157.94 | 157.94 | 0 | -0.42(-0.27%) | |
Feb 15, 2018 | 159.50 | 156.49 | 158.36 | 221,035 | +0.75(+0.48%) | |
Feb 14, 2018 | 148.67 | 157.77 | 148.38 | 157.61 | 245,103 | +7.71(+5.14%) |
Feb 13, 2018 | 147.60 | 151.24 | 146.37 | 149.90 | 281,534 | +1.45(+0.98%) |
Feb 12, 2018 | 149.50 | 150.34 | 146.47 | 148.45 | 318,757 | -0.76(-0.51%) |
Feb 09, 2018 | 151.09 | 152.74 | 146.50 | 149.21 | 476,202 | -0.80(-0.53%) |
Feb 08, 2018 | 157.55 | 150.00 | 150.01 | 421,798 | -5.22(-3.36%) | |
Feb 07, 2018 | 158.97 | 162.45 | 155.14 | 155.23 | 530,234 | -3.50(-2.21%) |
Feb 06, 2018 | 158.31 | 159.55 | 152.57 | 158.73 | 646,351 | -2.88(-1.78%) |
Feb 05, 2018 | 159.97 | 167.69 | 158.39 | 161.61 | 488,606 | -0.88(-0.54%) |
Feb 02, 2018 | 153.16 | 162.80 | 150.93 | 162.49 | 1,123,137 | +9.48(+6.20%) |
Feb 01, 2018 | 134.11 | 155.08 | 130.16 | 153.01 | 1,445,446 | +25.60(+20.09%) |
Jan 31, 2018 | 132.23 | 133.08 | 126.83 | 127.41 | 524,998 | -3.94(-3.00%) |
Jan 30, 2018 | 131.83 | 131.83 | 131.83 | 131.35 | 240,709 | -1.34(-1.01%) |
Jan 29, 2018 | 131.91 | 134.57 | 130.95 | 132.69 | 199,294 | +0.49(+0.37%) |
Jan 26, 2018 | 131.10 | 132.74 | 130.24 | 132.20 | 197,041 | -0.21(-0.16%) |
Jan 25, 2018 | 132.55 | 133.77 | 130.81 | 132.41 | 250,609 | +0.52(+0.39%) |
Jan 24, 2018 | 137.69 | 138.03 | 131.80 | 131.89 | 196,577 | -5.11(-3.73%) |
Jan 23, 2018 | 137.31 | 137.34 | 136.05 | 137.00 | 475,900 | +0.00(+0.00%) |
Jan 22, 2018 | 132.86 | 137.07 | 131.74 | 137.00 | 494,826 | +4.24(+3.19%) |
Jan 19, 2018 | 127.24 | 132.90 | 126.47 | 132.76 | 236,234 | +5.27(+4.13%) |
Jan 18, 2018 | 128.38 | 126.89 | 127.49 | 121,731 | -0.60(-0.47%) | |
Jan 17, 2018 | 124.60 | 128.13 | 124.08 | 128.09 | 186,643 | +3.59(+2.88%) |
Jan 16, 2018 | 122.86 | 124.19 | 122.86 | 124.50 | 221,687 | +2.25(+1.84%) |
Jan 12, 2018 | 122.25 | 122.25 | 122.25 | 0 | +2.25(+1.88%) | |
Jan 11, 2018 | 120.33 | 121.14 | 119.86 | 120.00 | 293,694 | -0.16(-0.13%) |
Jan 10, 2018 | 124.67 | 119.86 | 120.16 | 481,132 | -4.83(-3.86%) | |
Jan 09, 2018 | 124.99 | 126.31 | 124.33 | 124.99 | 389,582 | +0.06(+0.05%) |
Jan 08, 2018 | 123.30 | 125.08 | 122.57 | 124.93 | 269,415 | +1.31(+1.06%) |
Jan 05, 2018 | 125.17 | 125.67 | 123.44 | 123.62 | 189,825 | -1.22(-0.98%) |
Jan 04, 2018 | 123.51 | 125.06 | 123.04 | 124.84 | 231,424 | +1.37(+1.11%) |
Jan 03, 2018 | 121.34 | 123.85 | 119.89 | 123.47 | 209,771 | +2.22(+1.83%) |
Jan 02, 2018 | 119.75 | 121.79 | 119.52 | 121.25 | 171,537 | +1.37(+1.14%) |
Dec 29, 2017 | 119.88 | 119.88 | 119.88 | 0 | +0.34(+0.28%) | |
Dec 28, 2017 | 117.57 | 119.61 | 117.27 | 119.54 | 109,352 | +2.17(+1.85%) |
Dec 27, 2017 | 117.98 | 118.61 | 116.86 | 117.37 | 102,915 | -0.40(-0.34%) |
Dec 26, 2017 | 117.42 | 118.04 | 116.81 | 117.77 | 76,737 | +0.24(+0.20%) |
Dec 22, 2017 | 119.14 | 119.64 | 117.22 | 117.53 | 71,737 | -1.69(-1.42%) |
Dec 21, 2017 | 118.61 | 119.96 | 118.36 | 119.22 | 87,812 | +0.63(+0.53%) |
Dec 20, 2017 | 119.47 | 120.33 | 117.80 | 118.59 | 164,184 | -0.31(-0.26%) |
Dec 19, 2017 | 121.03 | 121.96 | 118.04 | 118.90 | 139,515 | -2.14(-1.77%) |
Dec 18, 2017 | 121.27 | 121.82 | 119.59 | 121.04 | 172,697 | +0.61(+0.51%) |
Dec 15, 2017 | 118.16 | 120.97 | 118.16 | 120.43 | 281,401 | +2.34(+1.98%) |
Dec 14, 2017 | 118.91 | 119.89 | 116.82 | 118.09 | 247,327 | -0.75(-0.63%) |
Dec 13, 2017 | 117.28 | 119.61 | 117.28 | 118.84 | 212,493 | +2.15(+1.84%) |
Dec 12, 2017 | 120.00 | 120.00 | 116.18 | 116.69 | 292,242 | -3.27(-2.73%) |
Dec 11, 2017 | 119.96 | 121.24 | 119.72 | 119.96 | 235,365 | +0.14(+0.12%) |
Dec 08, 2017 | 122.61 | 122.87 | 119.77 | 119.82 | 137,237 | -2.19(-1.79%) |
Dec 07, 2017 | 123.05 | 123.95 | 121.99 | 122.01 | 136,272 | -0.66(-0.54%) |
Dec 06, 2017 | 122.52 | 123.75 | 122.06 | 122.67 | 112,396 | -0.01(-0.01%) |
Dec 05, 2017 | 121.81 | 123.93 | 121.14 | 122.68 | 244,259 | +0.81(+0.66%) |
Dec 04, 2017 | 122.78 | 122.78 | 120.31 | 121.87 | 176,285 | -0.14(-0.11%) |