Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 130.73 | 131.62 | 129.41 | 129.41 | 1,714,131 | -1.25(-0.96%) |
Feb 27, 2018 | 133.29 | 133.92 | 130.46 | 130.67 | 1,991,649 | -2.93(-2.19%) |
Feb 26, 2018 | 132.97 | 133.91 | 132.68 | 133.59 | 1,200,674 | +0.84(+0.63%) |
Feb 23, 2018 | 131.17 | 132.81 | 130.87 | 132.75 | 1,142,631 | +2.09(+1.60%) |
Feb 22, 2018 | 130.67 | 1,270,636 | +0.31(+0.24%) | |||
Feb 21, 2018 | 129.94 | 132.59 | 129.92 | 130.36 | 2,108,252 | +0.44(+0.34%) |
Feb 20, 2018 | 131.22 | 131.51 | 129.64 | 129.92 | 1,501,283 | -1.58(-1.20%) |
Feb 16, 2018 | 131.50 | 131.50 | 131.50 | 0 | +1.31(+1.01%) | |
Feb 15, 2018 | 130.53 | 130.97 | 129.04 | 130.18 | 2,426,631 | -0.09(-0.07%) |
Feb 14, 2018 | 127.89 | 130.51 | 127.25 | 130.28 | 1,810,333 | +2.08(+1.62%) |
Feb 13, 2018 | 127.15 | 128.41 | 127.15 | 128.20 | 1,867,112 | +0.44(+0.34%) |
Feb 12, 2018 | 126.25 | 128.64 | 126.25 | 127.76 | 2,438,355 | +2.13(+1.69%) |
Feb 09, 2018 | 123.24 | 126.14 | 122.30 | 125.63 | 3,248,955 | +3.07(+2.50%) |
Feb 08, 2018 | 125.99 | 126.42 | 122.36 | 122.56 | 3,284,941 | -3.03(-2.41%) |
Feb 07, 2018 | 127.57 | 127.65 | 124.92 | 125.59 | 3,038,427 | -2.34(-1.83%) |
Feb 06, 2018 | 123.90 | 128.42 | 122.77 | 127.94 | 3,797,807 | +2.25(+1.79%) |
Feb 05, 2018 | 124.37 | 127.77 | 123.57 | 125.68 | 3,869,860 | +0.39(+0.31%) |
Feb 02, 2018 | 129.35 | 129.35 | 124.03 | 125.30 | 3,517,654 | -0.16(-0.13%) |
Feb 01, 2018 | 125.99 | 126.80 | 124.84 | 125.45 | 2,248,127 | -0.37(-0.30%) |
Jan 31, 2018 | 127.69 | 128.45 | 125.03 | 125.83 | 2,154,959 | -1.56(-1.22%) |
Jan 30, 2018 | 126.80 | 127.91 | 126.08 | 127.39 | 1,414,032 | +0.03(+0.02%) |
Jan 29, 2018 | 128.44 | 128.85 | 126.92 | 127.36 | 1,474,332 | -1.03(-0.81%) |
Jan 26, 2018 | 127.61 | 128.52 | 126.65 | 128.39 | 1,703,199 | +0.50(+0.39%) |
Jan 25, 2018 | 127.69 | 128.35 | 127.04 | 127.89 | 1,196,390 | +0.86(+0.68%) |
Jan 24, 2018 | 127.56 | 128.29 | 125.98 | 127.03 | 1,741,006 | -0.44(-0.34%) |
Jan 23, 2018 | 125.64 | 127.88 | 125.64 | 127.47 | 1,413,501 | +1.72(+1.37%) |
Jan 22, 2018 | 124.69 | 126.51 | 124.55 | 125.74 | 1,488,750 | +0.39(+0.31%) |
Jan 19, 2018 | 122.68 | 125.36 | 122.43 | 125.35 | 1,480,236 | +3.23(+2.65%) |
Jan 18, 2018 | 123.26 | 123.49 | 121.93 | 122.12 | 1,213,433 | -1.01(-0.82%) |
Jan 17, 2018 | 120.53 | 123.62 | 120.28 | 123.12 | 1,730,545 | +3.17(+2.64%) |
Jan 16, 2018 | 120.46 | 121.57 | 119.77 | 119.95 | 1,736,409 | +0.12(+0.10%) |
Jan 12, 2018 | 119.83 | 119.83 | 119.83 | 0 | -0.52(-0.43%) | |
Jan 11, 2018 | 121.75 | 122.01 | 120.04 | 120.36 | 1,340,985 | -1.15(-0.94%) |
Jan 10, 2018 | 122.79 | 119.59 | 121.50 | 1,715,196 | -1.29(-1.05%) | |
Jan 09, 2018 | 122.42 | 123.53 | 122.14 | 122.79 | 1,340,004 | +0.68(+0.56%) |
Jan 08, 2018 | 121.00 | 122.37 | 120.82 | 122.11 | 1,038,174 | +0.91(+0.75%) |
Jan 05, 2018 | 121.41 | 121.79 | 120.93 | 121.19 | 1,686,133 | -0.22(-0.18%) |
Jan 04, 2018 | 121.20 | 122.69 | 121.15 | 121.42 | 2,042,499 | +0.57(+0.47%) |
Jan 03, 2018 | 118.92 | 120.94 | 118.58 | 120.85 | 2,275,181 | +1.89(+1.59%) |
Jan 02, 2018 | 119.00 | 119.40 | 118.28 | 118.96 | 1,382,395 | +0.33(+0.27%) |
Dec 29, 2017 | 118.63 | 118.63 | 118.63 | 0 | -0.61(-0.51%) | |
Dec 28, 2017 | 118.98 | 119.53 | 118.76 | 119.24 | 851,710 | +0.13(+0.11%) |
Dec 27, 2017 | 119.94 | 120.20 | 118.99 | 119.11 | 658,357 | -1.03(-0.85%) |
Dec 26, 2017 | 119.13 | 120.28 | 118.94 | 120.13 | 527,118 | +1.03(+0.86%) |
Dec 22, 2017 | 119.42 | 119.45 | 118.63 | 119.11 | 801,237 | +0.16(+0.13%) |
Dec 21, 2017 | 119.48 | 120.14 | 118.87 | 118.95 | 887,923 | -0.10(-0.09%) |
Dec 20, 2017 | 119.38 | 119.62 | 118.66 | 119.05 | 1,225,934 | -0.14(-0.12%) |
Dec 19, 2017 | 120.50 | 121.03 | 118.79 | 119.19 | 2,124,040 | -1.45(-1.20%) |
Dec 18, 2017 | 121.08 | 121.54 | 120.36 | 120.64 | 1,816,874 | -0.21(-0.18%) |
Dec 15, 2017 | 119.89 | 121.01 | 119.75 | 120.85 | 2,979,442 | +1.69(+1.42%) |
Dec 14, 2017 | 119.02 | 119.54 | 118.72 | 119.16 | 1,704,255 | -0.13(-0.11%) |
Dec 13, 2017 | 116.50 | 119.87 | 116.45 | 119.29 | 2,552,312 | +2.80(+2.40%) |
Dec 12, 2017 | 116.50 | 116.84 | 116.28 | 116.50 | 1,726,024 | -0.48(-0.41%) |
Dec 11, 2017 | 116.83 | 117.33 | 116.50 | 116.98 | 1,418,304 | -0.15(-0.13%) |
Dec 08, 2017 | 116.69 | 117.38 | 116.14 | 117.13 | 1,918,307 | +0.42(+0.36%) |
Dec 07, 2017 | 116.10 | 116.86 | 115.84 | 116.71 | 1,754,448 | +0.66(+0.57%) |
Dec 06, 2017 | 115.87 | 116.23 | 114.69 | 116.05 | 2,040,917 | -0.03(-0.02%) |
Dec 05, 2017 | 115.53 | 116.51 | 115.14 | 116.08 | 2,672,561 | -0.78(-0.67%) |
Dec 04, 2017 | 117.05 | 115.60 | 116.86 | 1,653,841 | +0.53(+0.46%) |