Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 170.00 | 174.50 | 160.00 | 164.20 | 1,599 | -4.60(-2.73%) |
Feb 27, 2018 | 172.47 | 174.20 | 165.00 | 168.80 | 1,229 | -0.20(-0.12%) |
Feb 26, 2018 | 168.20 | 175.38 | 165.80 | 169.00 | 1,314 | +1.00(+0.60%) |
Feb 23, 2018 | 160.60 | 171.60 | 160.60 | 168.00 | 1,654 | +8.20(+5.13%) |
Feb 22, 2018 | 159.80 | 163.74 | 155.80 | 159.80 | 1,782 | +2.20(+1.40%) |
Feb 21, 2018 | 159.40 | 161.00 | 156.20 | 157.60 | 385 | +3.80(+2.47%) |
Feb 20, 2018 | 154.80 | 159.20 | 153.00 | 153.80 | 1,117 | -1.40(-0.90%) |
Feb 16, 2018 | 155.20 | 155.20 | 155.20 | 0 | -3.80(-2.39%) | |
Feb 15, 2018 | 160.40 | 160.40 | 159.00 | 191 | -1.40(-0.87%) | |
Feb 14, 2018 | 163.60 | 166.76 | 153.80 | 160.40 | 273 | -5.60(-3.37%) |
Feb 13, 2018 | 155.00 | 167.00 | 155.00 | 166.00 | 670 | +13.80(+9.07%) |
Feb 12, 2018 | 158.80 | 161.38 | 147.51 | 152.20 | 2,054 | -5.40(-3.43%) |
Feb 09, 2018 | 157.60 | 166.26 | 151.30 | 157.60 | 746 | +3.00(+1.94%) |
Feb 08, 2018 | 164.40 | 167.49 | 154.60 | 154.60 | 652 | -8.40(-5.15%) |
Feb 07, 2018 | 168.00 | 168.20 | 164.00 | 163.00 | 463 | -4.40(-2.63%) |
Feb 06, 2018 | 165.80 | 186.60 | 162.00 | 167.40 | 1,866 | -8.40(-4.78%) |
Feb 05, 2018 | 179.80 | 179.80 | 170.93 | 175.80 | 683 | -4.20(-2.33%) |
Feb 02, 2018 | 184.40 | 184.40 | 175.00 | 180.00 | 1,710 | -5.00(-2.70%) |
Feb 01, 2018 | 185.40 | 189.66 | 184.60 | 185.00 | 937 | +0.40(+0.22%) |
Jan 31, 2018 | 190.80 | 191.40 | 184.60 | 184.60 | 268 | -0.40(-0.22%) |
Jan 30, 2018 | 190.00 | 190.00 | 184.00 | 185.00 | 590 | +0.60(+0.33%) |
Jan 29, 2018 | 195.20 | 195.20 | 184.40 | 184.40 | 961 | -9.60(-4.95%) |
Jan 26, 2018 | 190.80 | 197.60 | 188.71 | 194.00 | 310 | +5.40(+2.86%) |
Jan 25, 2018 | 187.20 | 192.60 | 184.80 | 188.60 | 1,487 | +0.20(+0.11%) |
Jan 24, 2018 | 189.80 | 190.20 | 186.60 | 188.40 | 729 | +0.80(+0.43%) |
Jan 23, 2018 | 188.03 | 191.00 | 184.80 | 187.60 | 800 | +1.20(+0.64%) |
Jan 22, 2018 | 184.00 | 191.78 | 184.00 | 186.40 | 823 | +2.20(+1.19%) |
Jan 19, 2018 | 190.40 | 190.40 | 184.00 | 184.20 | 1,834 | -8.20(-4.26%) |
Jan 18, 2018 | 190.20 | 197.40 | 188.00 | 192.40 | 2,053 | +0.00(+0.00%) |
Jan 17, 2018 | 189.60 | 194.65 | 189.00 | 192.40 | 257 | +4.60(+2.45%) |
Jan 16, 2018 | 196.80 | 196.80 | 184.00 | 187.80 | 3,085 | -6.00(-3.10%) |
Jan 12, 2018 | 193.80 | 193.80 | 193.80 | 0 | -0.40(-0.21%) | |
Jan 11, 2018 | 194.60 | 198.00 | 193.00 | 194.20 | 875 | +1.20(+0.62%) |
Jan 10, 2018 | 203.80 | 204.68 | 192.00 | 193.00 | 581 | -13.20(-6.40%) |
Jan 09, 2018 | 211.00 | 213.03 | 196.00 | 206.20 | 8,142 | -5.60(-2.64%) |
Jan 08, 2018 | 209.80 | 216.80 | 208.20 | 211.80 | 1,118 | +4.00(+1.92%) |
Jan 05, 2018 | 208.40 | 212.60 | 203.20 | 207.80 | 574 | -1.00(-0.48%) |
Jan 04, 2018 | 217.40 | 217.40 | 203.80 | 208.80 | 876 | -3.20(-1.51%) |
Jan 03, 2018 | 212.00 | 219.80 | 212.00 | 212.00 | 686 | +1.60(+0.76%) |
Jan 02, 2018 | 211.80 | 220.00 | 210.00 | 210.40 | 712 | -0.40(-0.19%) |
Dec 29, 2017 | 210.80 | 210.80 | 210.80 | 0 | +2.40(+1.15%) | |
Dec 28, 2017 | 190.40 | 227.00 | 190.40 | 208.40 | 2,797 | +0.80(+0.39%) |
Dec 27, 2017 | 181.20 | 224.20 | 181.20 | 207.60 | 5,993 | +23.40(+12.70%) |
Dec 26, 2017 | 181.60 | 194.40 | 175.40 | 184.20 | 1,974 | +3.20(+1.77%) |
Dec 22, 2017 | 190.80 | 191.20 | 179.00 | 181.00 | 3,185 | -11.40(-5.93%) |
Dec 21, 2017 | 197.00 | 197.00 | 194.00 | 192.40 | 1,490 | -4.20(-2.14%) |
Dec 20, 2017 | 218.00 | 218.00 | 192.00 | 196.60 | 1,259 | -6.00(-2.96%) |
Dec 19, 2017 | 185.00 | 204.60 | 185.00 | 202.60 | 621 | +6.40(+3.26%) |
Dec 18, 2017 | 202.40 | 202.40 | 189.97 | 196.20 | 886 | -9.60(-4.66%) |
Dec 15, 2017 | 200.40 | 207.00 | 188.00 | 205.80 | 3,992 | +4.40(+2.18%) |
Dec 14, 2017 | 194.00 | 210.58 | 193.20 | 201.40 | 1,696 | +6.80(+3.49%) |
Dec 13, 2017 | 190.59 | 195.60 | 190.59 | 194.60 | 967 | -2.80(-1.42%) |
Dec 12, 2017 | 203.00 | 208.30 | 192.00 | 197.40 | 1,301 | -5.80(-2.85%) |
Dec 11, 2017 | 203.00 | 207.00 | 200.20 | 203.20 | 1,232 | +0.20(+0.10%) |
Dec 08, 2017 | 202.00 | 207.60 | 200.00 | 203.00 | 1,422 | +1.00(+0.50%) |
Dec 07, 2017 | 204.60 | 206.40 | 200.00 | 202.00 | 848 | -4.40(-2.13%) |
Dec 06, 2017 | 213.20 | 213.50 | 202.00 | 206.40 | 1,365 | -4.60(-2.18%) |
Dec 05, 2017 | 218.60 | 219.80 | 210.00 | 211.00 | 1,359 | -5.00(-2.31%) |
Dec 04, 2017 | 225.00 | 225.00 | 213.00 | 216.00 | 1,047 | -4.00(-1.82%) |