Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 160.70 | 162.59 | 158.77 | 158.83 | 394,823 | -0.85(-0.53%) |
Feb 27, 2018 | 161.85 | 163.58 | 159.54 | 159.68 | 330,790 | -1.78(-1.10%) |
Feb 26, 2018 | 158.38 | 161.63 | 158.03 | 161.46 | 322,050 | +3.23(+2.04%) |
Feb 23, 2018 | 157.84 | 158.55 | 157.18 | 158.23 | 327,043 | +0.89(+0.57%) |
Feb 22, 2018 | 156.75 | 157.34 | 286,169 | -0.10(-0.06%) | ||
Feb 21, 2018 | 157.85 | 160.86 | 157.36 | 157.44 | 331,884 | -0.24(-0.15%) |
Feb 20, 2018 | 155.61 | 158.07 | 155.61 | 157.67 | 313,965 | +1.20(+0.76%) |
Feb 16, 2018 | 156.48 | 156.48 | 156.48 | 0 | -0.22(-0.14%) | |
Feb 15, 2018 | 158.70 | 158.91 | 155.82 | 156.69 | 318,593 | -1.20(-0.76%) |
Feb 14, 2018 | 151.22 | 158.34 | 150.83 | 157.89 | 678,186 | +5.61(+3.68%) |
Feb 13, 2018 | 149.58 | 152.76 | 148.87 | 152.28 | 325,193 | +2.00(+1.33%) |
Feb 12, 2018 | 150.03 | 152.04 | 147.31 | 150.29 | 430,876 | +1.73(+1.17%) |
Feb 09, 2018 | 151.08 | 151.08 | 143.57 | 148.56 | 535,528 | -0.48(-0.33%) |
Feb 08, 2018 | 150.89 | 154.60 | 148.92 | 149.04 | 713,017 | -0.77(-0.51%) |
Feb 07, 2018 | 150.32 | 150.32 | 146.85 | 149.81 | 500,327 | +4.90(+3.38%) |
Feb 06, 2018 | 141.33 | 147.13 | 140.74 | 144.92 | 466,335 | -1.34(-0.91%) |
Feb 05, 2018 | 148.26 | 149.12 | 143.28 | 146.25 | 411,610 | -3.74(-2.49%) |
Feb 02, 2018 | 155.02 | 155.02 | 148.43 | 149.99 | 291,883 | -5.68(-3.65%) |
Feb 01, 2018 | 153.54 | 155.72 | 152.76 | 155.67 | 236,940 | +1.05(+0.68%) |
Jan 31, 2018 | 155.99 | 156.18 | 153.15 | 154.62 | 311,810 | -0.27(-0.17%) |
Jan 30, 2018 | 153.72 | 155.47 | 150.88 | 154.88 | 249,378 | -0.59(-0.38%) |
Jan 29, 2018 | 155.66 | 157.06 | 154.94 | 155.48 | 190,645 | -0.18(-0.11%) |
Jan 26, 2018 | 155.46 | 155.94 | 152.95 | 155.66 | 118,769 | +1.01(+0.65%) |
Jan 25, 2018 | 152.61 | 154.96 | 152.61 | 154.65 | 233,386 | +2.76(+1.82%) |
Jan 24, 2018 | 152.80 | 153.90 | 150.56 | 151.89 | 230,525 | -2.52(-1.63%) |
Jan 23, 2018 | 153.82 | 154.81 | 152.07 | 154.41 | 164,917 | +0.29(+0.19%) |
Jan 22, 2018 | 152.79 | 154.34 | 152.49 | 154.12 | 161,707 | +0.67(+0.44%) |
Jan 19, 2018 | 151.31 | 153.68 | 151.31 | 153.45 | 187,436 | +2.57(+1.70%) |
Jan 18, 2018 | 151.76 | 152.40 | 150.49 | 150.88 | 220,045 | -1.19(-0.78%) |
Jan 17, 2018 | 150.86 | 153.22 | 150.63 | 152.07 | 189,665 | +1.99(+1.32%) |
Jan 16, 2018 | 153.28 | 153.28 | 149.88 | 150.08 | 188,587 | -2.09(-1.37%) |
Jan 12, 2018 | 152.16 | 152.16 | 152.16 | 0 | -0.57(-0.38%) | |
Jan 11, 2018 | 151.02 | 153.55 | 150.60 | 152.74 | 190,147 | +1.87(+1.24%) |
Jan 10, 2018 | 151.90 | 153.02 | 149.92 | 150.87 | 191,834 | -1.32(-0.87%) |
Jan 09, 2018 | 153.06 | 154.16 | 152.03 | 152.19 | 187,640 | -0.74(-0.48%) |
Jan 08, 2018 | 152.33 | 153.91 | 151.31 | 152.94 | 252,034 | +0.19(+0.12%) |
Jan 05, 2018 | 152.87 | 152.94 | 151.61 | 152.75 | 166,664 | +0.91(+0.60%) |
Jan 04, 2018 | 153.28 | 153.80 | 151.70 | 151.84 | 223,537 | -1.16(-0.76%) |
Jan 03, 2018 | 152.23 | 153.20 | 151.05 | 153.00 | 306,728 | +0.76(+0.50%) |
Jan 02, 2018 | 147.66 | 152.79 | 147.54 | 152.23 | 399,134 | +4.95(+3.36%) |
Dec 29, 2017 | 147.28 | 147.28 | 147.28 | 0 | -1.68(-1.13%) | |
Dec 28, 2017 | 148.59 | 149.23 | 147.62 | 148.96 | 206,854 | +0.31(+0.21%) |
Dec 27, 2017 | 148.46 | 149.73 | 148.11 | 148.65 | 138,434 | +0.30(+0.20%) |
Dec 26, 2017 | 147.91 | 148.76 | 147.47 | 148.36 | 99,805 | +0.44(+0.30%) |
Dec 22, 2017 | 148.42 | 148.71 | 145.59 | 147.91 | 210,428 | +0.30(+0.20%) |
Dec 21, 2017 | 147.45 | 148.81 | 147.26 | 147.62 | 219,657 | +0.86(+0.59%) |
Dec 20, 2017 | 147.51 | 149.35 | 144.95 | 146.76 | 271,361 | +1.51(+1.04%) |
Dec 19, 2017 | 149.13 | 149.13 | 144.52 | 145.24 | 263,661 | -3.92(-2.63%) |
Dec 18, 2017 | 148.17 | 149.44 | 146.97 | 149.16 | 261,209 | +2.32(+1.58%) |
Dec 15, 2017 | 145.13 | 147.34 | 143.59 | 146.84 | 897,109 | +2.97(+2.06%) |
Dec 14, 2017 | 146.98 | 147.94 | 143.35 | 143.87 | 419,064 | -2.99(-2.03%) |
Dec 13, 2017 | 148.47 | 150.31 | 146.51 | 146.85 | 254,820 | -1.25(-0.84%) |
Dec 12, 2017 | 147.21 | 149.19 | 146.65 | 148.10 | 352,291 | +0.55(+0.38%) |
Dec 11, 2017 | 148.80 | 149.50 | 147.05 | 147.55 | 254,410 | -0.88(-0.59%) |
Dec 08, 2017 | 151.56 | 151.56 | 148.07 | 148.43 | 271,229 | -2.58(-1.71%) |
Dec 07, 2017 | 147.23 | 152.07 | 147.23 | 151.01 | 395,385 | +3.21(+2.17%) |
Dec 06, 2017 | 150.46 | 150.46 | 146.55 | 147.79 | 439,724 | -2.73(-1.81%) |
Dec 05, 2017 | 149.33 | 152.12 | 149.05 | 150.52 | 407,347 | +1.26(+0.85%) |
Dec 04, 2017 | 151.67 | 152.03 | 149.18 | 149.26 | 311,611 | -1.12(-0.74%) |