Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 127.92 | 128.76 | 125.34 | 125.74 | 1,319,137 | -2.18(-1.70%) |
Feb 27, 2018 | 130.57 | 131.24 | 127.88 | 127.91 | 716,028 | -2.21(-1.70%) |
Feb 26, 2018 | 132.71 | 132.87 | 128.72 | 130.12 | 1,342,959 | -2.59(-1.95%) |
Feb 23, 2018 | 131.36 | 133.58 | 130.42 | 132.71 | 969,207 | +2.29(+1.76%) |
Feb 22, 2018 | 129.00 | 130.55 | 128.70 | 130.42 | 827,302 | +1.70(+1.32%) |
Feb 21, 2018 | 130.71 | 130.81 | 128.70 | 128.73 | 1,488,141 | -1.71(-1.31%) |
Feb 20, 2018 | 133.38 | 134.18 | 129.87 | 130.44 | 1,177,258 | -3.25(-2.43%) |
Feb 16, 2018 | 133.69 | 133.69 | 133.69 | 0 | -3.13(-2.29%) | |
Feb 15, 2018 | 133.77 | 137.47 | 133.22 | 136.82 | 1,144,785 | +4.28(+3.23%) |
Feb 14, 2018 | 130.81 | 133.66 | 130.11 | 132.53 | 970,910 | +0.79(+0.60%) |
Feb 13, 2018 | 130.74 | 131.75 | 754,701 | -0.66(-0.50%) | ||
Feb 12, 2018 | 130.85 | 133.53 | 130.07 | 132.41 | 1,202,543 | +3.13(+2.42%) |
Feb 09, 2018 | 130.27 | 132.68 | 126.67 | 129.28 | 2,113,220 | +1.59(+1.25%) |
Feb 08, 2018 | 132.37 | 132.37 | 127.68 | 127.69 | 1,206,068 | -5.09(-3.83%) |
Feb 07, 2018 | 134.07 | 134.84 | 132.74 | 132.78 | 1,114,181 | -1.77(-1.32%) |
Feb 06, 2018 | 130.50 | 135.03 | 129.67 | 134.55 | 1,644,024 | +0.21(+0.16%) |
Feb 05, 2018 | 136.99 | 138.10 | 132.78 | 134.34 | 1,181,425 | -3.50(-2.54%) |
Feb 02, 2018 | 140.32 | 140.57 | 137.30 | 137.84 | 1,100,906 | -3.43(-2.43%) |
Feb 01, 2018 | 139.82 | 142.82 | 139.66 | 141.27 | 1,032,444 | +0.83(+0.59%) |
Jan 31, 2018 | 141.66 | 142.13 | 139.69 | 140.44 | 1,058,798 | -0.50(-0.36%) |
Jan 30, 2018 | 140.67 | 141.09 | 139.39 | 140.94 | 1,089,015 | -0.33(-0.24%) |
Jan 29, 2018 | 142.75 | 143.13 | 141.04 | 141.28 | 1,198,993 | -2.69(-1.87%) |
Jan 26, 2018 | 143.78 | 144.72 | 142.82 | 143.96 | 1,901,745 | +2.23(+1.57%) |
Jan 25, 2018 | 139.35 | 142.82 | 138.58 | 141.73 | 3,311,943 | +3.19(+2.30%) |
Jan 24, 2018 | 134.45 | 140.80 | 134.29 | 138.54 | 2,842,028 | +5.41(+4.06%) |
Jan 23, 2018 | 136.36 | 137.02 | 131.91 | 133.13 | 2,759,572 | +4.13(+3.20%) |
Jan 22, 2018 | 129.24 | 129.24 | 126.78 | 129.00 | 1,426,063 | -0.68(-0.53%) |
Jan 19, 2018 | 129.56 | 129.90 | 128.12 | 129.69 | 1,136,382 | +0.11(+0.08%) |
Jan 18, 2018 | 133.09 | 133.19 | 129.01 | 129.58 | 1,355,900 | -3.09(-2.33%) |
Jan 17, 2018 | 131.43 | 133.38 | 130.47 | 132.67 | 1,040,024 | +1.88(+1.44%) |
Jan 16, 2018 | 133.92 | 134.07 | 129.77 | 130.79 | 1,087,728 | -2.94(-2.20%) |
Jan 12, 2018 | 133.73 | 133.73 | 133.73 | 0 | +2.88(+2.20%) | |
Jan 11, 2018 | 129.17 | 131.06 | 127.36 | 130.85 | 1,231,724 | +2.18(+1.70%) |
Jan 10, 2018 | 128.66 | 1,069,190 | -1.67(-1.28%) | |||
Jan 09, 2018 | 131.26 | 131.47 | 130.00 | 130.34 | 1,334,702 | -0.53(-0.40%) |
Jan 08, 2018 | 130.51 | 131.93 | 129.98 | 130.86 | 1,186,995 | +0.44(+0.34%) |
Jan 05, 2018 | 130.73 | 131.07 | 129.84 | 130.42 | 724,946 | -0.26(-0.20%) |
Jan 04, 2018 | 131.53 | 131.79 | 130.13 | 130.69 | 797,768 | -0.01(-0.01%) |
Jan 03, 2018 | 130.27 | 131.25 | 129.97 | 130.70 | 1,244,214 | +0.66(+0.51%) |
Jan 02, 2018 | 130.96 | 131.56 | 129.28 | 130.04 | 873,257 | -0.50(-0.39%) |
Dec 29, 2017 | 130.55 | 130.55 | 130.55 | 0 | -1.57(-1.19%) | |
Dec 28, 2017 | 131.81 | 132.19 | 130.95 | 132.12 | 363,347 | +0.46(+0.35%) |
Dec 27, 2017 | 131.55 | 132.27 | 131.33 | 131.66 | 425,643 | -0.06(-0.05%) |
Dec 26, 2017 | 132.92 | 134.08 | 131.42 | 131.72 | 606,576 | -1.18(-0.89%) |
Dec 22, 2017 | 131.64 | 133.38 | 130.85 | 132.90 | 911,207 | +1.60(+1.22%) |
Dec 21, 2017 | 128.04 | 132.21 | 127.99 | 131.30 | 1,602,223 | +3.66(+2.87%) |
Dec 20, 2017 | 128.70 | 129.04 | 127.55 | 127.64 | 536,194 | -0.94(-0.73%) |
Dec 19, 2017 | 128.20 | 129.18 | 127.50 | 128.58 | 724,653 | +0.57(+0.45%) |
Dec 18, 2017 | 127.96 | 128.50 | 127.52 | 128.01 | 950,675 | +0.67(+0.53%) |
Dec 15, 2017 | 127.22 | 127.81 | 126.35 | 127.33 | 1,557,517 | +0.44(+0.35%) |
Dec 14, 2017 | 129.51 | 129.95 | 126.12 | 126.89 | 1,081,423 | -2.41(-1.87%) |
Dec 13, 2017 | 129.21 | 130.19 | 129.00 | 129.31 | 652,105 | +0.41(+0.32%) |
Dec 12, 2017 | 128.90 | 130.66 | 128.49 | 128.90 | 1,109,902 | -1.05(-0.81%) |
Dec 11, 2017 | 131.08 | 131.49 | 129.02 | 129.95 | 1,343,953 | -1.42(-1.08%) |
Dec 08, 2017 | 131.37 | 132.28 | 130.41 | 131.37 | 748,171 | -0.61(-0.46%) |
Dec 07, 2017 | 131.64 | 132.59 | 130.83 | 131.98 | 959,658 | +1.07(+0.82%) |
Dec 06, 2017 | 131.13 | 132.22 | 130.75 | 130.91 | 596,689 | -0.01(-0.01%) |
Dec 05, 2017 | 130.67 | 131.67 | 129.04 | 130.92 | 895,866 | -0.40(-0.30%) |
Dec 04, 2017 | 131.13 | 132.68 | 130.38 | 131.31 | 1,418,552 | +1.68(+1.30%) |