Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 133.35 | 134.25 | 127.60 | 128.40 | 126,854 | -5.00(-3.75%) |
Feb 27, 2018 | 135.35 | 137.75 | 132.35 | 133.40 | 98,747 | -1.60(-1.19%) |
Feb 26, 2018 | 136.05 | 138.10 | 134.90 | 135.00 | 112,239 | -0.60(-0.44%) |
Feb 23, 2018 | 139.05 | 139.05 | 134.75 | 135.60 | 96,874 | -3.15(-2.27%) |
Feb 22, 2018 | 137.60 | 140.60 | 135.91 | 138.75 | 135,602 | +2.00(+1.46%) |
Feb 21, 2018 | 135.75 | 138.50 | 130.45 | 136.75 | 118,077 | +1.50(+1.11%) |
Feb 20, 2018 | 134.65 | 136.05 | 131.10 | 135.25 | 77,817 | +0.40(+0.30%) |
Feb 16, 2018 | 134.85 | 134.85 | 134.85 | 0 | +1.05(+0.78%) | |
Feb 15, 2018 | 133.15 | 134.55 | 130.82 | 133.80 | 92,368 | +1.90(+1.44%) |
Feb 14, 2018 | 128.65 | 132.00 | 128.15 | 131.90 | 143,714 | +2.85(+2.21%) |
Feb 13, 2018 | 128.40 | 129.60 | 126.03 | 129.05 | 90,978 | -0.25(-0.19%) |
Feb 12, 2018 | 129.55 | 133.15 | 125.50 | 129.30 | 81,453 | +0.95(+0.74%) |
Feb 09, 2018 | 131.95 | 131.95 | 123.15 | 128.35 | 168,816 | +8.15(+6.78%) |
Feb 08, 2018 | 124.95 | 124.95 | 120.20 | 120.20 | 71,076 | -4.70(-3.76%) |
Feb 07, 2018 | 124.15 | 125.80 | 123.55 | 124.90 | 55,852 | +0.70(+0.56%) |
Feb 06, 2018 | 122.35 | 126.35 | 121.90 | 124.20 | 107,541 | -2.95(-2.32%) |
Feb 05, 2018 | 128.75 | 131.15 | 125.35 | 127.15 | 91,119 | -2.45(-1.89%) |
Feb 02, 2018 | 136.35 | 136.35 | 129.05 | 129.60 | 108,130 | -7.55(-5.50%) |
Feb 01, 2018 | 135.70 | 137.90 | 135.43 | 137.15 | 151,836 | +1.30(+0.96%) |
Jan 31, 2018 | 136.75 | 137.90 | 134.80 | 135.85 | 99,701 | +0.15(+0.11%) |
Jan 30, 2018 | 136.40 | 136.40 | 136.40 | 135.70 | 109,868 | -1.40(-1.02%) |
Jan 29, 2018 | 139.25 | 140.50 | 135.55 | 137.10 | 126,665 | -2.15(-1.54%) |
Jan 26, 2018 | 141.05 | 148.44 | 137.50 | 139.25 | 81,991 | -0.80(-0.57%) |
Jan 25, 2018 | 137.75 | 140.10 | 135.15 | 140.05 | 170,174 | +2.65(+1.93%) |
Jan 24, 2018 | 134.20 | 138.28 | 133.90 | 137.40 | 83,056 | +3.60(+2.69%) |
Jan 23, 2018 | 135.90 | 135.90 | 133.70 | 133.80 | 86,570 | -1.85(-1.36%) |
Jan 22, 2018 | 135.40 | 136.32 | 134.00 | 135.65 | 65,051 | +0.05(+0.04%) |
Jan 19, 2018 | 133.45 | 136.45 | 133.20 | 135.60 | 61,857 | +1.90(+1.42%) |
Jan 18, 2018 | 134.85 | 136.40 | 133.00 | 133.70 | 59,995 | -1.30(-0.96%) |
Jan 17, 2018 | 134.60 | 135.15 | 131.65 | 135.00 | 95,958 | +1.85(+1.39%) |
Jan 16, 2018 | 133.20 | 135.75 | 131.45 | 133.15 | 164,816 | +0.45(+0.34%) |
Jan 12, 2018 | 132.70 | 132.70 | 132.70 | 0 | -1.00(-0.75%) | |
Jan 11, 2018 | 131.70 | 133.80 | 130.55 | 133.70 | 113,228 | +2.30(+1.75%) |
Jan 10, 2018 | 132.65 | 133.20 | 131.85 | 131.40 | 78,630 | -2.15(-1.61%) |
Jan 09, 2018 | 133.75 | 136.15 | 133.05 | 133.55 | 142,764 | +0.05(+0.04%) |
Jan 08, 2018 | 134.10 | 134.10 | 131.66 | 133.50 | 77,518 | -0.85(-0.63%) |
Jan 05, 2018 | 133.00 | 134.75 | 132.05 | 134.35 | 96,139 | +2.20(+1.66%) |
Jan 04, 2018 | 132.85 | 134.45 | 131.75 | 132.15 | 70,538 | -0.20(-0.15%) |
Jan 03, 2018 | 132.90 | 133.45 | 129.25 | 132.35 | 118,863 | -0.05(-0.04%) |
Jan 02, 2018 | 130.70 | 132.60 | 130.70 | 132.40 | 164,615 | +2.15(+1.65%) |
Dec 29, 2017 | 130.25 | 130.25 | 130.25 | 0 | +1.20(+0.93%) | |
Dec 28, 2017 | 129.65 | 130.45 | 128.88 | 129.05 | 69,665 | -0.85(-0.65%) |
Dec 27, 2017 | 129.35 | 130.75 | 128.57 | 129.90 | 83,743 | +1.10(+0.85%) |
Dec 26, 2017 | 127.90 | 129.10 | 125.95 | 128.80 | 91,084 | +1.35(+1.06%) |
Dec 22, 2017 | 129.00 | 129.00 | 125.65 | 127.45 | 49,633 | -1.00(-0.78%) |
Dec 21, 2017 | 129.10 | 129.82 | 127.25 | 128.45 | 103,465 | +0.30(+0.23%) |
Dec 20, 2017 | 127.40 | 129.20 | 125.92 | 128.15 | 72,283 | +1.15(+0.91%) |
Dec 19, 2017 | 127.85 | 128.25 | 126.45 | 127.00 | 101,972 | -0.50(-0.39%) |
Dec 18, 2017 | 125.35 | 128.85 | 125.30 | 127.50 | 140,548 | +3.10(+2.49%) |
Dec 15, 2017 | 123.70 | 126.30 | 122.88 | 124.40 | 312,815 | +0.85(+0.69%) |
Dec 14, 2017 | 126.45 | 126.75 | 123.45 | 123.55 | 120,529 | -3.20(-2.52%) |
Dec 13, 2017 | 124.65 | 127.05 | 122.95 | 126.75 | 156,448 | +2.60(+2.09%) |
Dec 12, 2017 | 124.10 | 124.80 | 123.15 | 124.15 | 167,060 | +0.65(+0.53%) |
Dec 11, 2017 | 119.25 | 123.75 | 118.05 | 123.50 | 196,219 | +4.65(+3.91%) |
Dec 08, 2017 | 118.15 | 119.10 | 116.50 | 118.85 | 192,789 | +1.35(+1.15%) |
Dec 07, 2017 | 118.30 | 120.00 | 117.35 | 117.50 | 134,970 | -0.45(-0.38%) |
Dec 06, 2017 | 124.10 | 126.90 | 117.45 | 117.95 | 375,006 | -7.15(-5.72%) |
Dec 05, 2017 | 123.05 | 128.30 | 121.10 | 125.10 | 183,497 | +3.05(+2.50%) |
Dec 04, 2017 | 130.15 | 132.45 | 121.40 | 122.05 | 382,637 | -5.65(-4.42%) |