Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 162.88 | 164.06 | 153.25 | 153.88 | 543,007 | -7.38(-4.57%) |
Feb 27, 2018 | 166.31 | 166.38 | 160.41 | 161.25 | 336,356 | -5.62(-3.37%) |
Feb 26, 2018 | 163.38 | 168.12 | 162.12 | 166.88 | 286,810 | +2.31(+1.41%) |
Feb 23, 2018 | 160.25 | 165.25 | 159.75 | 164.56 | 285,920 | +4.87(+3.05%) |
Feb 22, 2018 | 159.69 | 396,260 | +7.50(+4.93%) | |||
Feb 21, 2018 | 152.81 | 155.81 | 152.06 | 152.19 | 255,075 | -2.12(-1.38%) |
Feb 20, 2018 | 154.44 | 157.56 | 153.38 | 154.31 | 394,114 | +0.81(+0.53%) |
Feb 16, 2018 | 153.50 | 153.50 | 153.50 | 0 | +1.25(+0.82%) | |
Feb 15, 2018 | 146.75 | 152.75 | 144.90 | 152.25 | 536,934 | +3.12(+2.10%) |
Feb 14, 2018 | 138.19 | 150.25 | 137.38 | 149.12 | 652,187 | +7.56(+5.34%) |
Feb 13, 2018 | 139.50 | 142.77 | 137.75 | 141.56 | 318,057 | -0.19(-0.13%) |
Feb 12, 2018 | 144.19 | 146.75 | 141.31 | 141.75 | 440,914 | +0.62(+0.44%) |
Feb 09, 2018 | 147.31 | 148.06 | 135.88 | 141.12 | 858,945 | -5.81(-3.96%) |
Feb 08, 2018 | 155.00 | 155.44 | 146.69 | 146.94 | 601,379 | -6.69(-4.35%) |
Feb 07, 2018 | 163.00 | 163.69 | 151.25 | 153.62 | 823,560 | -8.81(-5.43%) |
Feb 06, 2018 | 162.12 | 166.69 | 161.44 | 162.44 | 440,393 | -1.87(-1.14%) |
Feb 05, 2018 | 170.81 | 171.97 | 163.00 | 164.31 | 690,801 | -6.81(-3.98%) |
Feb 02, 2018 | 173.00 | 174.62 | 167.81 | 171.12 | 624,554 | -5.19(-2.94%) |
Feb 01, 2018 | 172.44 | 177.12 | 170.94 | 176.31 | 542,338 | +6.44(+3.79%) |
Jan 31, 2018 | 167.50 | 170.31 | 164.75 | 169.88 | 396,724 | +2.56(+1.53%) |
Jan 30, 2018 | 168.62 | 168.81 | 166.03 | 167.31 | 480,624 | -5.56(-3.22%) |
Jan 29, 2018 | 173.31 | 174.25 | 170.50 | 172.88 | 335,565 | -3.75(-2.12%) |
Jan 26, 2018 | 173.31 | 177.88 | 173.12 | 176.62 | 491,408 | +4.88(+2.84%) |
Jan 25, 2018 | 177.50 | 178.25 | 171.25 | 171.75 | 591,035 | -4.25(-2.41%) |
Jan 24, 2018 | 168.88 | 176.25 | 168.19 | 176.00 | 584,306 | +6.62(+3.91%) |
Jan 23, 2018 | 166.25 | 170.09 | 165.81 | 169.38 | 388,473 | +4.94(+3.00%) |
Jan 22, 2018 | 161.88 | 166.28 | 160.88 | 164.44 | 353,120 | +1.31(+0.80%) |
Jan 19, 2018 | 162.19 | 163.69 | 160.56 | 163.12 | 486,492 | -1.00(-0.61%) |
Jan 18, 2018 | 164.31 | 166.31 | 162.75 | 164.12 | 314,053 | -0.62(-0.38%) |
Jan 17, 2018 | 163.50 | 166.25 | 162.97 | 164.75 | 254,748 | +0.50(+0.30%) |
Jan 16, 2018 | 165.62 | 166.81 | 162.22 | 164.25 | 360,948 | -2.69(-1.61%) |
Jan 12, 2018 | 166.94 | 166.94 | 166.94 | 0 | +3.94(+2.42%) | |
Jan 11, 2018 | 164.31 | 168.31 | 162.88 | 163.00 | 745,788 | +0.94(+0.58%) |
Jan 10, 2018 | 162.88 | 162.06 | 612,023 | +2.44(+1.53%) | ||
Jan 09, 2018 | 156.06 | 161.31 | 154.81 | 159.62 | 640,607 | +4.75(+3.07%) |
Jan 08, 2018 | 153.44 | 154.88 | 152.31 | 154.88 | 288,466 | +1.75(+1.14%) |
Jan 05, 2018 | 152.19 | 153.75 | 150.88 | 153.12 | 331,353 | -1.50(-0.97%) |
Jan 04, 2018 | 153.75 | 155.44 | 153.00 | 154.62 | 481,936 | +0.81(+0.53%) |
Jan 03, 2018 | 150.00 | 154.00 | 149.94 | 153.81 | 561,447 | +6.31(+4.28%) |
Jan 02, 2018 | 147.75 | 148.31 | 146.44 | 147.50 | 322,524 | +1.00(+0.68%) |
Dec 29, 2017 | 146.50 | 146.50 | 146.50 | 0 | +0.94(+0.64%) | |
Dec 28, 2017 | 144.12 | 145.56 | 143.25 | 145.56 | 223,156 | +1.44(+1.00%) |
Dec 27, 2017 | 144.50 | 145.06 | 143.06 | 144.12 | 340,032 | -0.50(-0.35%) |
Dec 26, 2017 | 139.94 | 145.91 | 139.62 | 144.62 | 833,579 | +6.56(+4.75%) |
Dec 22, 2017 | 136.31 | 138.88 | 136.19 | 138.06 | 307,403 | +0.44(+0.32%) |
Dec 21, 2017 | 135.06 | 138.22 | 134.75 | 137.62 | 349,179 | +0.81(+0.59%) |
Dec 20, 2017 | 135.31 | 137.00 | 133.88 | 136.81 | 373,721 | +2.44(+1.81%) |
Dec 19, 2017 | 133.75 | 134.50 | 133.09 | 134.38 | 268,252 | +1.69(+1.27%) |
Dec 18, 2017 | 133.94 | 134.56 | 131.12 | 132.69 | 450,828 | -0.06(-0.05%) |
Dec 15, 2017 | 133.25 | 133.38 | 131.37 | 132.75 | 372,508 | +0.56(+0.43%) |
Dec 14, 2017 | 127.62 | 132.25 | 127.44 | 132.19 | 489,934 | +2.38(+1.83%) |
Dec 13, 2017 | 133.00 | 133.19 | 129.16 | 129.81 | 474,511 | -2.88(-2.17%) |
Dec 12, 2017 | 137.31 | 137.31 | 131.06 | 132.69 | 511,300 | -3.62(-2.66%) |
Dec 11, 2017 | 134.69 | 136.69 | 133.94 | 136.31 | 398,656 | +2.69(+2.01%) |
Dec 08, 2017 | 134.50 | 135.19 | 131.75 | 133.62 | 491,510 | +3.62(+2.79%) |
Dec 07, 2017 | 128.69 | 130.81 | 128.50 | 130.00 | 349,974 | +2.88(+2.26%) |
Dec 06, 2017 | 132.12 | 132.18 | 126.81 | 127.12 | 500,934 | -7.88(-5.83%) |
Dec 05, 2017 | 133.62 | 136.25 | 133.31 | 135.00 | 317,013 | +1.00(+0.75%) |
Dec 04, 2017 | 135.38 | 135.44 | 133.62 | 134.00 | 457,143 | -4.19(-3.03%) |