Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 165.50 | 166.66 | 163.60 | 165.08 | 6,862 | -0.42(-0.25%) |
Feb 27, 2018 | 167.82 | 167.82 | 163.60 | 165.50 | 6,507 | -1.69(-1.01%) |
Feb 26, 2018 | 165.50 | 167.82 | 164.23 | 167.19 | 5,270 | +2.53(+1.54%) |
Feb 23, 2018 | 161.70 | 165.08 | 161.70 | 164.66 | 3,437 | +3.59(+2.23%) |
Feb 22, 2018 | 163.18 | 167.82 | 160.43 | 161.07 | 4,098 | -0.84(-0.52%) |
Feb 21, 2018 | 166.34 | 167.28 | 161.70 | 161.91 | 4,999 | -4.85(-2.91%) |
Feb 20, 2018 | 168.56 | 169.93 | 165.29 | 166.77 | 14,075 | -1.69(-1.00%) |
Feb 16, 2018 | 168.46 | 168.46 | 168.46 | 0 | +2.32(+1.40%) | |
Feb 15, 2018 | 166.13 | 167.19 | 161.28 | 166.13 | 9,358 | +0.42(+0.25%) |
Feb 14, 2018 | 164.23 | 168.03 | 163.39 | 165.71 | 18,022 | +0.84(+0.51%) |
Feb 13, 2018 | 162.54 | 166.56 | 161.07 | 164.87 | 7,803 | +2.53(+1.56%) |
Feb 12, 2018 | 165.92 | 168.88 | 161.70 | 162.33 | 8,380 | -1.69(-1.03%) |
Feb 09, 2018 | 165.50 | 165.50 | 155.16 | 164.02 | 12,937 | -0.63(-0.38%) |
Feb 08, 2018 | 159.59 | 171.60 | 159.59 | 164.66 | 28,366 | +7.18(+4.56%) |
Feb 07, 2018 | 158.32 | 159.69 | 155.16 | 157.48 | 17,420 | -0.84(-0.53%) |
Feb 06, 2018 | 149.46 | 158.75 | 148.62 | 158.32 | 18,705 | +4.01(+2.60%) |
Feb 05, 2018 | 155.79 | 159.80 | 150.94 | 154.31 | 11,632 | -3.38(-2.14%) |
Feb 02, 2018 | 163.81 | 166.23 | 157.48 | 157.69 | 9,162 | -6.75(-4.11%) |
Feb 01, 2018 | 164.02 | 166.77 | 163.01 | 164.44 | 7,603 | +0.00(+0.00%) |
Jan 31, 2018 | 162.33 | 166.13 | 161.97 | 164.44 | 9,662 | +1.69(+1.04%) |
Jan 30, 2018 | 162.54 | 165.92 | 162.12 | 162.76 | 8,764 | -4.01(-2.41%) |
Jan 29, 2018 | 167.19 | 168.67 | 165.50 | 166.77 | 7,802 | -0.84(-0.50%) |
Jan 26, 2018 | 166.98 | 168.24 | 165.29 | 167.61 | 7,843 | +1.48(+0.89%) |
Jan 25, 2018 | 163.81 | 168.67 | 161.07 | 166.13 | 12,723 | +2.95(+1.81%) |
Jan 24, 2018 | 164.87 | 166.15 | 162.54 | 163.18 | 5,396 | -1.27(-0.77%) |
Jan 23, 2018 | 165.92 | 165.92 | 161.54 | 164.44 | 6,119 | -1.48(-0.89%) |
Jan 22, 2018 | 164.02 | 166.98 | 160.86 | 165.92 | 8,353 | +0.42(+0.25%) |
Jan 19, 2018 | 167.82 | 168.12 | 163.39 | 165.50 | 6,943 | -2.11(-1.26%) |
Jan 18, 2018 | 159.80 | 168.46 | 159.80 | 167.61 | 22,558 | +7.81(+4.89%) |
Jan 17, 2018 | 156.85 | 161.49 | 152.33 | 159.80 | 15,717 | +4.01(+2.57%) |
Jan 16, 2018 | 163.60 | 163.60 | 155.37 | 155.79 | 30,099 | -9.29(-5.63%) |
Jan 12, 2018 | 165.08 | 165.08 | 165.08 | 0 | +14.57(+9.68%) | |
Jan 11, 2018 | 141.65 | 150.51 | 141.65 | 150.51 | 13,577 | +8.87(+6.26%) |
Jan 10, 2018 | 140.80 | 142.49 | 136.37 | 141.65 | 6,583 | +0.00(+0.00%) |
Jan 09, 2018 | 142.49 | 142.49 | 141.01 | 141.65 | 4,906 | -0.84(-0.59%) |
Jan 08, 2018 | 142.49 | 144.60 | 140.38 | 142.49 | 6,663 | +0.84(+0.60%) |
Jan 05, 2018 | 141.44 | 142.28 | 140.17 | 141.65 | 8,177 | +1.06(+0.75%) |
Jan 04, 2018 | 144.60 | 144.60 | 140.59 | 140.59 | 10,747 | -3.17(-2.20%) |
Jan 03, 2018 | 146.92 | 148.40 | 142.70 | 143.76 | 11,178 | -2.95(-2.01%) |
Jan 02, 2018 | 147.35 | 148.61 | 145.66 | 146.71 | 10,786 | -0.63(-0.43%) |
Dec 29, 2017 | 147.35 | 147.35 | 147.35 | 0 | +0.63(+0.43%) | |
Dec 28, 2017 | 146.92 | 147.35 | 145.21 | 146.71 | 9,357 | +0.00(+0.00%) |
Dec 27, 2017 | 149.88 | 150.72 | 145.02 | 146.71 | 7,483 | -4.01(-2.66%) |
Dec 26, 2017 | 152.84 | 154.10 | 150.30 | 150.72 | 5,207 | -2.32(-1.52%) |
Dec 22, 2017 | 150.09 | 153.05 | 149.46 | 153.05 | 8,852 | +3.38(+2.26%) |
Dec 21, 2017 | 146.71 | 150.94 | 146.71 | 149.67 | 8,701 | +2.32(+1.58%) |
Dec 20, 2017 | 146.92 | 147.56 | 144.81 | 147.35 | 17,348 | +0.42(+0.29%) |
Dec 19, 2017 | 146.71 | 147.77 | 145.87 | 146.92 | 17,590 | +0.21(+0.14%) |
Dec 18, 2017 | 145.24 | 148.30 | 143.76 | 146.71 | 21,197 | +1.48(+1.02%) |
Dec 15, 2017 | 144.60 | 146.71 | 144.39 | 145.24 | 31,275 | +1.06(+0.73%) |
Dec 14, 2017 | 142.91 | 146.08 | 142.91 | 144.18 | 15,474 | +0.84(+0.59%) |
Dec 13, 2017 | 142.71 | 143.97 | 139.98 | 143.34 | 7,041 | +0.84(+0.59%) |
Dec 12, 2017 | 143.54 | 144.18 | 142.29 | 142.50 | 13,105 | -1.05(-0.73%) |
Dec 11, 2017 | 142.92 | 145.22 | 142.50 | 143.54 | 9,258 | +0.84(+0.59%) |
Dec 08, 2017 | 144.38 | 144.38 | 141.14 | 142.71 | 8,568 | -1.05(-0.73%) |
Dec 07, 2017 | 143.13 | 147.95 | 142.71 | 143.75 | 9,733 | +1.05(+0.74%) |
Dec 06, 2017 | 143.13 | 145.01 | 142.29 | 142.71 | 12,052 | -1.05(-0.73%) |
Dec 05, 2017 | 145.22 | 146.69 | 143.54 | 143.75 | 8,997 | -1.05(-0.72%) |
Dec 04, 2017 | 143.97 | 146.06 | 143.97 | 144.80 | 25,033 | +1.26(+0.88%) |