Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 134.27 | 136.64 | 132.78 | 132.90 | 567,117 | -1.24(-0.92%) |
Feb 27, 2018 | 135.86 | 136.56 | 134.10 | 134.13 | 495,228 | -1.48(-1.09%) |
Feb 26, 2018 | 136.83 | 137.53 | 135.05 | 135.62 | 441,199 | -0.53(-0.39%) |
Feb 23, 2018 | 135.28 | 136.31 | 134.26 | 136.15 | 313,681 | +1.99(+1.48%) |
Feb 22, 2018 | 135.02 | 135.26 | 133.82 | 134.16 | 399,554 | +0.08(+0.06%) |
Feb 21, 2018 | 135.59 | 138.03 | 133.97 | 134.09 | 541,765 | -1.49(-1.10%) |
Feb 20, 2018 | 135.00 | 136.70 | 134.86 | 135.58 | 324,606 | -0.58(-0.43%) |
Feb 16, 2018 | 136.16 | 136.16 | 136.16 | 0 | -3.03(-2.18%) | |
Feb 15, 2018 | 137.49 | 139.92 | 135.32 | 139.20 | 1,026,395 | +2.78(+2.04%) |
Feb 14, 2018 | 131.18 | 136.70 | 130.53 | 136.42 | 735,320 | +4.74(+3.60%) |
Feb 13, 2018 | 128.54 | 132.34 | 127.79 | 131.68 | 607,632 | +2.87(+2.22%) |
Feb 12, 2018 | 129.15 | 130.69 | 127.56 | 128.81 | 532,497 | +0.98(+0.77%) |
Feb 09, 2018 | 127.28 | 128.76 | 122.94 | 127.83 | 906,647 | +2.50(+2.00%) |
Feb 08, 2018 | 131.25 | 131.82 | 125.25 | 125.33 | 1,092,419 | -5.57(-4.26%) |
Feb 07, 2018 | 129.90 | 132.28 | 128.54 | 130.90 | 796,307 | +0.81(+0.63%) |
Feb 06, 2018 | 124.50 | 130.81 | 123.62 | 130.09 | 1,282,088 | +1.08(+0.83%) |
Feb 05, 2018 | 132.59 | 133.63 | 128.17 | 129.01 | 502,782 | -4.49(-3.36%) |
Feb 02, 2018 | 137.63 | 139.12 | 133.30 | 133.50 | 800,636 | -3.55(-2.59%) |
Feb 01, 2018 | 134.64 | 139.69 | 133.00 | 137.04 | 1,233,139 | +6.64(+5.09%) |
Jan 31, 2018 | 130.08 | 130.96 | 128.59 | 130.40 | 798,248 | +0.87(+0.67%) |
Jan 30, 2018 | 128.31 | 130.66 | 126.93 | 129.53 | 575,372 | +0.23(+0.18%) |
Jan 29, 2018 | 131.26 | 132.95 | 129.25 | 129.30 | 440,496 | -2.36(-1.79%) |
Jan 26, 2018 | 129.72 | 131.75 | 128.47 | 131.66 | 375,258 | +2.54(+1.97%) |
Jan 25, 2018 | 130.24 | 130.24 | 128.49 | 129.12 | 501,857 | -0.20(-0.15%) |
Jan 24, 2018 | 131.65 | 132.06 | 129.26 | 129.32 | 390,245 | -1.90(-1.45%) |
Jan 23, 2018 | 130.59 | 131.47 | 129.27 | 131.22 | 236,554 | +0.78(+0.60%) |
Jan 22, 2018 | 129.50 | 130.48 | 128.64 | 130.44 | 247,690 | +0.96(+0.74%) |
Jan 19, 2018 | 128.63 | 129.59 | 128.52 | 129.49 | 231,029 | +1.34(+1.04%) |
Jan 18, 2018 | 127.45 | 128.97 | 126.74 | 128.15 | 326,750 | +0.96(+0.75%) |
Jan 17, 2018 | 126.55 | 128.12 | 126.55 | 127.19 | 447,169 | +1.38(+1.09%) |
Jan 16, 2018 | 127.14 | 128.10 | 125.68 | 125.81 | 283,652 | -1.46(-1.15%) |
Jan 12, 2018 | 127.28 | 127.28 | 127.28 | 0 | +1.06(+0.84%) | |
Jan 11, 2018 | 125.52 | 126.66 | 125.28 | 126.22 | 513,341 | +0.95(+0.76%) |
Jan 10, 2018 | 125.60 | 124.61 | 125.27 | 258,345 | -0.33(-0.26%) | |
Jan 09, 2018 | 125.11 | 125.81 | 124.57 | 125.60 | 318,103 | +0.83(+0.67%) |
Jan 08, 2018 | 124.59 | 125.38 | 124.40 | 124.77 | 231,960 | +0.17(+0.13%) |
Jan 05, 2018 | 123.44 | 124.65 | 123.21 | 124.60 | 422,646 | +1.28(+1.04%) |
Jan 04, 2018 | 121.85 | 124.09 | 121.85 | 123.31 | 493,115 | +1.91(+1.57%) |
Jan 03, 2018 | 119.98 | 121.50 | 119.98 | 121.40 | 467,015 | +1.82(+1.52%) |
Jan 02, 2018 | 119.43 | 119.92 | 118.88 | 119.59 | 601,068 | +1.07(+0.90%) |
Dec 29, 2017 | 118.52 | 118.52 | 118.52 | 0 | +0.15(+0.13%) | |
Dec 28, 2017 | 117.83 | 118.60 | 116.21 | 118.37 | 511,172 | +0.85(+0.73%) |
Dec 27, 2017 | 117.77 | 118.45 | 117.02 | 117.52 | 606,930 | -0.12(-0.10%) |
Dec 26, 2017 | 119.80 | 119.98 | 117.22 | 117.64 | 412,725 | -2.56(-2.13%) |
Dec 22, 2017 | 120.37 | 120.37 | 118.65 | 120.19 | 244,187 | -0.27(-0.22%) |
Dec 21, 2017 | 120.36 | 121.17 | 120.03 | 120.47 | 346,818 | +0.43(+0.36%) |
Dec 20, 2017 | 119.84 | 121.25 | 118.98 | 120.04 | 377,970 | +1.11(+0.94%) |
Dec 19, 2017 | 119.34 | 120.28 | 118.42 | 118.92 | 428,013 | -0.29(-0.24%) |
Dec 18, 2017 | 120.32 | 120.59 | 118.44 | 119.21 | 820,032 | -0.61(-0.51%) |
Dec 15, 2017 | 119.99 | 121.82 | 119.25 | 119.82 | 767,931 | +0.36(+0.30%) |
Dec 14, 2017 | 118.98 | 119.95 | 118.88 | 119.46 | 395,963 | +0.24(+0.20%) |
Dec 13, 2017 | 120.08 | 120.54 | 118.94 | 119.22 | 784,520 | -0.66(-0.55%) |
Dec 12, 2017 | 120.16 | 121.46 | 119.49 | 119.89 | 1,156,016 | -0.32(-0.26%) |
Dec 11, 2017 | 119.53 | 120.54 | 119.36 | 120.20 | 424,178 | +0.59(+0.49%) |
Dec 08, 2017 | 120.34 | 120.62 | 119.38 | 119.61 | 346,806 | -0.47(-0.39%) |
Dec 07, 2017 | 119.56 | 121.06 | 119.21 | 120.08 | 289,799 | +0.20(+0.16%) |
Dec 06, 2017 | 121.35 | 119.68 | 119.89 | 235,444 | -0.34(-0.28%) | |
Dec 05, 2017 | 119.61 | 121.13 | 119.33 | 120.22 | 404,853 | +0.74(+0.62%) |
Dec 04, 2017 | 121.68 | 122.30 | 119.25 | 119.48 | 637,668 | -1.29(-1.07%) |