Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 111.66 | 112.33 | 108.84 | 108.89 | 1,409,435 | -1.58(-1.43%) |
Feb 27, 2018 | 118.31 | 119.08 | 108.79 | 110.47 | 2,283,109 | -10.77(-8.88%) |
Feb 26, 2018 | 120.47 | 122.62 | 118.75 | 121.23 | 1,196,013 | +3.45(+2.93%) |
Feb 23, 2018 | 114.82 | 118.22 | 113.19 | 117.79 | 854,152 | +2.78(+2.41%) |
Feb 22, 2018 | 114.46 | 115.01 | 1,349,263 | -1.72(-1.48%) | ||
Feb 21, 2018 | 120.99 | 127.26 | 116.45 | 116.73 | 1,690,477 | -1.48(-1.26%) |
Feb 20, 2018 | 123.91 | 125.35 | 117.45 | 118.22 | 1,528,329 | -10.72(-8.31%) |
Feb 16, 2018 | 128.94 | 128.94 | 128.94 | 0 | -9.43(-6.81%) | |
Feb 15, 2018 | 138.32 | 138.71 | 132.86 | 138.37 | 1,340,708 | +0.48(+0.35%) |
Feb 14, 2018 | 121.33 | 140.33 | 120.04 | 137.89 | 2,841,521 | +16.85(+13.92%) |
Feb 13, 2018 | 121.66 | 122.67 | 118.27 | 121.04 | 1,236,833 | +0.38(+0.32%) |
Feb 12, 2018 | 113.72 | 123.67 | 111.40 | 120.66 | 1,893,771 | +10.53(+9.56%) |
Feb 09, 2018 | 115.83 | 117.26 | 102.42 | 110.13 | 2,698,315 | -6.75(-5.77%) |
Feb 08, 2018 | 119.65 | 122.53 | 116.65 | 116.88 | 2,099,291 | -2.20(-1.85%) |
Feb 07, 2018 | 123.00 | 125.80 | 117.98 | 119.08 | 2,084,164 | -5.41(-4.34%) |
Feb 06, 2018 | 131.67 | 132.67 | 122.38 | 124.49 | 2,020,066 | -11.34(-8.35%) |
Feb 05, 2018 | 139.95 | 140.00 | 130.57 | 135.83 | 1,453,502 | -2.01(-1.46%) |
Feb 02, 2018 | 147.84 | 148.13 | 136.50 | 137.84 | 2,302,064 | -16.61(-10.75%) |
Feb 01, 2018 | 151.96 | 154.11 | 149.71 | 154.45 | 1,160,766 | -0.57(-0.37%) |
Jan 31, 2018 | 153.06 | 156.89 | 144.98 | 155.02 | 1,821,628 | +4.93(+3.28%) |
Jan 30, 2018 | 157.03 | 157.61 | 147.39 | 150.09 | 1,512,389 | -4.07(-2.64%) |
Jan 29, 2018 | 164.69 | 165.02 | 152.68 | 154.16 | 1,811,540 | -15.12(-8.93%) |
Jan 26, 2018 | 167.47 | 171.10 | 166.22 | 169.29 | 780,199 | +3.30(+1.99%) |
Jan 25, 2018 | 178.81 | 181.49 | 162.25 | 165.98 | 2,069,576 | -11.01(-6.22%) |
Jan 24, 2018 | 174.36 | 181.68 | 173.98 | 176.99 | 1,977,601 | +10.82(+6.51%) |
Jan 23, 2018 | 156.22 | 167.04 | 151.37 | 166.18 | 1,380,206 | +8.28(+5.24%) |
Jan 22, 2018 | 159.38 | 160.62 | 154.75 | 157.90 | 1,119,347 | +0.72(+0.46%) |
Jan 19, 2018 | 159.91 | 161.49 | 157.18 | 157.18 | 706,257 | +0.24(+0.15%) |
Jan 18, 2018 | 164.55 | 166.65 | 155.79 | 156.94 | 1,431,958 | -7.71(-4.68%) |
Jan 17, 2018 | 169.43 | 175.70 | 163.78 | 164.64 | 1,203,193 | -8.38(-4.84%) |
Jan 16, 2018 | 165.89 | 173.83 | 165.31 | 173.02 | 1,209,063 | +7.28(+4.39%) |
Jan 12, 2018 | 165.75 | 165.75 | 165.75 | 0 | +12.16(+7.92%) | |
Jan 11, 2018 | 151.72 | 154.26 | 151.72 | 153.59 | 610,683 | +2.25(+1.49%) |
Jan 10, 2018 | 153.83 | 149.14 | 151.34 | 1,021,863 | +3.30(+2.23%) | |
Jan 09, 2018 | 149.57 | 150.91 | 144.88 | 148.04 | 1,037,355 | -5.84(-3.79%) |
Jan 08, 2018 | 157.99 | 159.03 | 151.76 | 153.88 | 830,926 | -6.03(-3.77%) |
Jan 05, 2018 | 157.47 | 161.05 | 156.60 | 159.91 | 673,773 | -1.48(-0.92%) |
Jan 04, 2018 | 157.61 | 161.39 | 154.59 | 161.39 | 1,156,753 | +2.78(+1.75%) |
Jan 03, 2018 | 162.20 | 163.40 | 151.19 | 158.61 | 1,316,053 | -4.69(-2.87%) |
Jan 02, 2018 | 155.88 | 163.45 | 155.79 | 163.30 | 1,260,626 | +11.58(+7.63%) |
Dec 29, 2017 | 151.72 | 151.72 | 151.72 | 0 | -0.10(-0.06%) | |
Dec 28, 2017 | 153.44 | 154.53 | 147.75 | 151.82 | 997,388 | +0.10(+0.06%) |
Dec 27, 2017 | 153.21 | 153.44 | 149.09 | 151.72 | 949,379 | -0.67(-0.44%) |
Dec 26, 2017 | 146.22 | 153.23 | 144.84 | 152.39 | 1,151,217 | +6.94(+4.77%) |
Dec 22, 2017 | 143.63 | 145.93 | 141.77 | 145.45 | 981,972 | +4.35(+3.09%) |
Dec 21, 2017 | 137.12 | 143.25 | 137.12 | 141.10 | 994,128 | +1.58(+1.13%) |
Dec 20, 2017 | 133.77 | 140.43 | 133.63 | 139.52 | 1,329,489 | +6.46(+4.86%) |
Dec 19, 2017 | 132.86 | 134.63 | 130.42 | 133.06 | 826,994 | +0.19(+0.14%) |
Dec 18, 2017 | 130.09 | 134.06 | 129.75 | 132.86 | 1,207,404 | +5.70(+4.48%) |
Dec 15, 2017 | 131.28 | 131.33 | 126.55 | 127.17 | 1,038,115 | -1.25(-0.97%) |
Dec 14, 2017 | 127.74 | 130.09 | 123.24 | 128.41 | 1,390,862 | -1.48(-1.14%) |
Dec 13, 2017 | 116.97 | 132.38 | 116.97 | 129.90 | 2,233,020 | +12.40(+10.55%) |
Dec 12, 2017 | 117.26 | 117.81 | 114.68 | 117.50 | 1,156,097 | -1.25(-1.05%) |
Dec 11, 2017 | 119.65 | 123.77 | 117.55 | 118.75 | 962,056 | -1.77(-1.47%) |
Dec 08, 2017 | 119.70 | 123.20 | 119.56 | 120.52 | 871,057 | +1.20(+1.00%) |
Dec 07, 2017 | 116.26 | 120.94 | 116.02 | 119.32 | 1,059,260 | -1.87(-1.54%) |
Dec 06, 2017 | 123.72 | 124.73 | 119.80 | 121.19 | 1,434,562 | -4.88(-3.87%) |
Dec 05, 2017 | 128.17 | 129.13 | 123.29 | 126.07 | 1,996,680 | -4.93(-3.76%) |
Dec 04, 2017 | 134.11 | 134.11 | 130.18 | 131.00 | 1,067,982 | -4.93(-3.63%) |