Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 154.00 | 157.00 | 149.00 | 154.00 | 23,694 | +0.00(+0.00%) |
Feb 27, 2018 | 162.00 | 168.00 | 153.00 | 154.00 | 27,230 | -8.00(-4.94%) |
Feb 26, 2018 | 161.00 | 168.00 | 160.00 | 162.00 | 21,250 | +2.00(+1.25%) |
Feb 23, 2018 | 161.00 | 162.00 | 155.00 | 160.00 | 13,549 | -1.00(-0.62%) |
Feb 22, 2018 | 160.00 | 164.00 | 156.50 | 161.00 | 18,914 | -1.00(-0.62%) |
Feb 21, 2018 | 155.00 | 165.90 | 152.00 | 162.00 | 25,215 | +8.00(+5.19%) |
Feb 20, 2018 | 162.00 | 172.00 | 152.00 | 154.00 | 52,592 | -8.00(-4.94%) |
Feb 16, 2018 | 162.00 | 162.00 | 162.00 | 0 | +23.00(+16.55%) | |
Feb 15, 2018 | 143.00 | 144.90 | 137.00 | 139.00 | 22,244 | -3.00(-2.11%) |
Feb 14, 2018 | 141.00 | 149.00 | 139.00 | 142.00 | 28,384 | +0.50(+0.35%) |
Feb 13, 2018 | 137.00 | 144.50 | 136.00 | 141.50 | 26,659 | +3.50(+2.54%) |
Feb 12, 2018 | 146.00 | 148.00 | 136.00 | 138.00 | 19,771 | -8.00(-5.48%) |
Feb 09, 2018 | 143.00 | 150.00 | 131.38 | 146.00 | 37,309 | +5.00(+3.55%) |
Feb 08, 2018 | 151.26 | 141.00 | 141.00 | 24,074 | -8.00(-5.37%) | |
Feb 07, 2018 | 155.00 | 156.00 | 145.00 | 149.00 | 25,923 | -5.00(-3.25%) |
Feb 06, 2018 | 138.00 | 156.59 | 135.33 | 154.00 | 63,826 | +12.00(+8.45%) |
Feb 05, 2018 | 148.00 | 150.00 | 135.00 | 142.00 | 22,458 | -5.00(-3.40%) |
Feb 02, 2018 | 150.00 | 154.00 | 141.00 | 147.00 | 40,315 | -4.00(-2.65%) |
Feb 01, 2018 | 158.00 | 161.00 | 150.00 | 151.00 | 23,430 | -9.00(-5.62%) |
Jan 31, 2018 | 160.00 | 166.00 | 157.00 | 160.00 | 16,701 | +1.00(+0.63%) |
Jan 30, 2018 | 161.00 | 164.50 | 161.00 | 159.00 | 57,033 | -5.00(-3.05%) |
Jan 29, 2018 | 166.00 | 167.50 | 160.00 | 164.00 | 12,894 | -2.00(-1.20%) |
Jan 26, 2018 | 169.00 | 171.00 | 164.00 | 166.00 | 16,555 | -3.00(-1.78%) |
Jan 25, 2018 | 169.00 | 170.00 | 162.00 | 169.00 | 6,713 | +3.00(+1.81%) |
Jan 24, 2018 | 170.00 | 171.00 | 163.00 | 166.00 | 10,853 | -4.00(-2.35%) |
Jan 23, 2018 | 166.00 | 172.00 | 166.00 | 170.00 | 17,451 | +3.00(+1.80%) |
Jan 22, 2018 | 169.00 | 174.00 | 166.00 | 167.00 | 22,830 | -1.00(-0.60%) |
Jan 19, 2018 | 166.00 | 170.00 | 159.00 | 168.00 | 15,660 | +1.00(+0.60%) |
Jan 18, 2018 | 170.00 | 162.00 | 167.00 | 13,996 | -3.00(-1.76%) | |
Jan 17, 2018 | 163.00 | 171.00 | 161.50 | 170.00 | 20,079 | +9.00(+5.59%) |
Jan 16, 2018 | 172.00 | 173.00 | 158.00 | 161.00 | 22,206 | -10.00(-5.85%) |
Jan 12, 2018 | 171.00 | 171.00 | 171.00 | 0 | -1.00(-0.58%) | |
Jan 11, 2018 | 175.00 | 175.00 | 169.00 | 172.00 | 15,173 | -1.50(-0.86%) |
Jan 10, 2018 | 176.00 | 167.90 | 173.50 | 24,755 | +1.50(+0.87%) | |
Jan 09, 2018 | 167.00 | 174.00 | 165.00 | 172.00 | 14,569 | +4.00(+2.38%) |
Jan 08, 2018 | 170.00 | 172.00 | 164.00 | 168.00 | 15,684 | -3.00(-1.75%) |
Jan 05, 2018 | 175.00 | 180.00 | 168.00 | 171.00 | 11,793 | -3.00(-1.72%) |
Jan 04, 2018 | 174.00 | 177.50 | 168.00 | 174.00 | 20,713 | +2.00(+1.16%) |
Jan 03, 2018 | 177.00 | 178.00 | 172.00 | 172.00 | 12,792 | -6.00(-3.37%) |
Jan 02, 2018 | 169.00 | 183.00 | 167.00 | 178.00 | 37,785 | +11.00(+6.59%) |
Dec 29, 2017 | 167.00 | 167.00 | 167.00 | 0 | -7.00(-4.02%) | |
Dec 28, 2017 | 169.00 | 174.00 | 165.00 | 174.00 | 24,974 | +7.00(+4.19%) |
Dec 27, 2017 | 165.00 | 172.00 | 164.00 | 167.00 | 20,251 | +1.00(+0.60%) |
Dec 26, 2017 | 170.00 | 171.00 | 164.00 | 166.00 | 17,880 | -3.00(-1.78%) |
Dec 22, 2017 | 172.00 | 173.10 | 161.00 | 169.00 | 19,195 | -3.00(-1.74%) |
Dec 21, 2017 | 163.00 | 179.00 | 161.00 | 172.00 | 28,925 | +9.00(+5.52%) |
Dec 20, 2017 | 160.00 | 165.50 | 159.00 | 163.00 | 23,033 | +5.00(+3.16%) |
Dec 19, 2017 | 157.00 | 160.50 | 154.00 | 158.00 | 30,520 | +0.00(+0.00%) |
Dec 18, 2017 | 162.00 | 168.00 | 153.00 | 158.00 | 51,377 | -4.00(-2.47%) |
Dec 15, 2017 | 169.00 | 172.00 | 156.00 | 162.00 | 149,719 | -7.00(-4.14%) |
Dec 14, 2017 | 175.00 | 180.00 | 163.00 | 169.00 | 36,341 | -6.00(-3.43%) |
Dec 13, 2017 | 180.00 | 182.90 | 173.00 | 175.00 | 27,463 | -3.00(-1.69%) |
Dec 12, 2017 | 177.00 | 182.00 | 172.00 | 178.00 | 45,373 | +3.00(+1.71%) |
Dec 11, 2017 | 191.00 | 195.00 | 172.00 | 175.00 | 47,673 | -15.00(-7.89%) |
Dec 08, 2017 | 195.00 | 196.00 | 189.00 | 190.00 | 21,391 | -4.00(-2.06%) |
Dec 07, 2017 | 192.00 | 197.00 | 188.00 | 194.00 | 28,266 | +3.00(+1.57%) |
Dec 06, 2017 | 200.00 | 201.00 | 186.00 | 191.00 | 28,259 | -9.00(-4.50%) |
Dec 05, 2017 | 194.00 | 203.50 | 194.00 | 200.00 | 21,491 | +5.00(+2.56%) |
Dec 04, 2017 | 209.00 | 212.00 | 193.00 | 195.00 | 28,248 | -12.00(-5.80%) |