Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 177.51 | 179.70 | 177.14 | 177.50 | 641,118 | +1.39(+0.79%) |
Feb 27, 2018 | 173.15 | 177.77 | 172.61 | 176.11 | 410,373 | +3.56(+2.06%) |
Feb 26, 2018 | 174.99 | 175.57 | 171.44 | 172.55 | 351,422 | -0.73(-0.42%) |
Feb 23, 2018 | 172.48 | 173.45 | 168.98 | 173.28 | 338,176 | +2.76(+1.62%) |
Feb 22, 2018 | 170.23 | 173.70 | 169.34 | 170.52 | 524,317 | +1.88(+1.11%) |
Feb 21, 2018 | 173.59 | 173.98 | 168.59 | 168.64 | 865,995 | -12.04(-6.66%) |
Feb 20, 2018 | 172.49 | 184.35 | 172.45 | 180.68 | 601,412 | +8.08(+4.68%) |
Feb 16, 2018 | 172.60 | 172.60 | 172.60 | 0 | +0.69(+0.40%) | |
Feb 15, 2018 | 168.51 | 175.50 | 163.12 | 171.91 | 895,010 | +0.42(+0.24%) |
Feb 14, 2018 | 158.00 | 173.16 | 158.00 | 171.49 | 814,559 | +12.77(+8.05%) |
Feb 13, 2018 | 157.75 | 158.72 | 514,914 | -2.33(-1.45%) | ||
Feb 12, 2018 | 155.27 | 162.39 | 154.00 | 161.05 | 687,244 | +10.67(+7.10%) |
Feb 09, 2018 | 151.26 | 156.13 | 144.09 | 150.38 | 901,211 | +0.88(+0.59%) |
Feb 08, 2018 | 159.78 | 149.43 | 149.50 | 570,278 | -5.44(-3.51%) | |
Feb 07, 2018 | 154.22 | 160.30 | 152.51 | 154.94 | 462,098 | +2.28(+1.49%) |
Feb 06, 2018 | 143.79 | 153.57 | 140.70 | 152.66 | 868,616 | +0.42(+0.28%) |
Feb 05, 2018 | 150.33 | 157.20 | 148.52 | 152.24 | 569,239 | -3.21(-2.06%) |
Feb 02, 2018 | 154.65 | 159.04 | 152.75 | 155.45 | 575,061 | +0.55(+0.36%) |
Feb 01, 2018 | 155.98 | 160.97 | 154.28 | 154.90 | 311,114 | -2.14(-1.36%) |
Jan 31, 2018 | 154.74 | 158.08 | 154.21 | 157.04 | 342,316 | +4.03(+2.63%) |
Jan 30, 2018 | 150.50 | 155.03 | 147.01 | 153.01 | 488,181 | -3.86(-2.46%) |
Jan 29, 2018 | 159.99 | 160.31 | 154.62 | 156.87 | 283,152 | -2.20(-1.38%) |
Jan 26, 2018 | 156.00 | 160.69 | 153.17 | 159.07 | 346,936 | +4.77(+3.09%) |
Jan 25, 2018 | 148.46 | 155.60 | 148.17 | 154.30 | 409,265 | +6.78(+4.60%) |
Jan 24, 2018 | 147.90 | 150.48 | 146.16 | 147.52 | 246,257 | +0.21(+0.14%) |
Jan 23, 2018 | 149.64 | 149.67 | 144.79 | 147.31 | 227,804 | -1.56(-1.05%) |
Jan 22, 2018 | 143.51 | 149.10 | 143.51 | 148.87 | 220,628 | +4.40(+3.05%) |
Jan 19, 2018 | 143.03 | 144.47 | 142.50 | 144.47 | 219,979 | +1.92(+1.35%) |
Jan 18, 2018 | 142.01 | 145.38 | 142.01 | 142.55 | 292,242 | -0.17(-0.12%) |
Jan 17, 2018 | 139.10 | 143.62 | 138.15 | 142.72 | 341,499 | +3.59(+2.58%) |
Jan 16, 2018 | 142.88 | 142.88 | 138.39 | 139.13 | 416,336 | -3.67(-2.57%) |
Jan 15, 2018 | 140.01 | 143.10 | 140.01 | 142.80 | 150,457 | +2.04(+1.45%) |
Jan 12, 2018 | 139.25 | 143.10 | 138.97 | 140.76 | 255,962 | +1.62(+1.16%) |
Jan 11, 2018 | 139.26 | 139.97 | 138.60 | 139.14 | 141,324 | -0.15(-0.11%) |
Jan 10, 2018 | 139.53 | 139.29 | 209,665 | +1.35(+0.98%) | ||
Jan 09, 2018 | 139.90 | 141.56 | 136.76 | 137.94 | 197,888 | -1.57(-1.13%) |
Jan 08, 2018 | 137.13 | 139.93 | 136.78 | 139.51 | 182,512 | +2.25(+1.64%) |
Jan 05, 2018 | 137.47 | 138.64 | 135.00 | 137.26 | 308,634 | -0.20(-0.15%) |
Jan 04, 2018 | 135.96 | 137.71 | 134.30 | 137.46 | 409,837 | +2.31(+1.71%) |
Jan 03, 2018 | 133.27 | 135.57 | 133.12 | 135.15 | 400,215 | +3.09(+2.34%) |
Jan 02, 2018 | 127.32 | 132.23 | 126.65 | 132.06 | 250,963 | +4.95(+3.89%) |
Dec 29, 2017 | 127.11 | 127.11 | 127.11 | 0 | -1.51(-1.17%) | |
Dec 28, 2017 | 132.60 | 132.60 | 127.75 | 128.62 | 213,366 | -3.58(-2.71%) |
Dec 27, 2017 | 132.35 | 132.94 | 130.63 | 132.20 | 156,041 | +0.21(+0.16%) |
Dec 22, 2017 | 133.30 | 133.30 | 130.63 | 131.99 | 142,344 | -1.48(-1.11%) |
Dec 21, 2017 | 135.39 | 135.71 | 133.16 | 133.47 | 168,627 | -1.52(-1.13%) |
Dec 20, 2017 | 136.70 | 137.18 | 133.20 | 134.99 | 203,938 | -1.01(-0.74%) |
Dec 19, 2017 | 138.25 | 138.58 | 136.00 | 136.00 | 227,171 | -2.33(-1.68%) |
Dec 18, 2017 | 137.00 | 138.96 | 136.93 | 138.33 | 280,723 | +3.13(+2.32%) |
Dec 15, 2017 | 132.29 | 136.85 | 131.69 | 135.20 | 534,414 | +3.61(+2.74%) |
Dec 14, 2017 | 132.77 | 134.38 | 131.00 | 131.59 | 178,269 | -0.80(-0.60%) |
Dec 13, 2017 | 131.33 | 133.80 | 130.91 | 132.39 | 239,129 | +1.91(+1.46%) |
Dec 12, 2017 | 133.31 | 133.70 | 129.49 | 130.48 | 321,542 | -3.32(-2.48%) |
Dec 11, 2017 | 130.04 | 135.02 | 130.04 | 133.80 | 393,454 | +4.30(+3.32%) |
Dec 08, 2017 | 131.09 | 132.24 | 128.63 | 129.50 | 382,402 | +1.22(+0.95%) |
Dec 07, 2017 | 123.62 | 128.44 | 123.47 | 128.28 | 405,251 | +5.91(+4.83%) |
Dec 06, 2017 | 120.00 | 122.65 | 119.75 | 122.37 | 552,039 | +1.42(+1.17%) |
Dec 05, 2017 | 121.26 | 124.93 | 117.15 | 120.95 | 494,446 | -1.69(-1.38%) |
Dec 04, 2017 | 133.74 | 133.74 | 122.44 | 122.64 | 659,320 | -8.20(-6.27%) |