Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 122.83 | 123.39 | 121.89 | 121.90 | 1,406,548 | -0.60(-0.49%) |
Feb 27, 2018 | 123.35 | 123.74 | 122.47 | 122.50 | 972,629 | -0.84(-0.68%) |
Feb 26, 2018 | 122.63 | 123.55 | 122.27 | 123.34 | 1,177,822 | +1.07(+0.88%) |
Feb 23, 2018 | 121.66 | 122.38 | 120.84 | 122.27 | 1,636,777 | +1.30(+1.07%) |
Feb 22, 2018 | 120.68 | 120.97 | 1,425,229 | -0.42(-0.35%) | ||
Feb 21, 2018 | 123.42 | 123.84 | 121.32 | 121.39 | 1,708,243 | -1.70(-1.38%) |
Feb 20, 2018 | 122.87 | 124.69 | 122.16 | 123.09 | 1,484,257 | +0.22(+0.17%) |
Feb 16, 2018 | 122.87 | 122.87 | 122.87 | 0 | -0.26(-0.21%) | |
Feb 15, 2018 | 122.11 | 123.13 | 121.79 | 123.13 | 1,548,676 | +1.84(+1.52%) |
Feb 14, 2018 | 120.06 | 121.86 | 119.70 | 121.29 | 1,433,733 | +0.43(+0.36%) |
Feb 13, 2018 | 120.63 | 121.45 | 118.85 | 120.86 | 1,479,506 | -0.77(-0.63%) |
Feb 12, 2018 | 120.77 | 122.44 | 120.56 | 121.63 | 1,660,216 | +1.53(+1.28%) |
Feb 09, 2018 | 120.43 | 121.30 | 117.50 | 120.10 | 2,380,225 | +0.71(+0.59%) |
Feb 08, 2018 | 124.88 | 119.29 | 119.39 | 2,602,180 | -5.01(-4.03%) | |
Feb 07, 2018 | 122.36 | 126.55 | 122.36 | 124.39 | 2,180,920 | +1.29(+1.05%) |
Feb 06, 2018 | 121.85 | 124.07 | 120.20 | 123.11 | 3,026,559 | -1.63(-1.30%) |
Feb 05, 2018 | 127.67 | 128.75 | 124.04 | 124.73 | 1,959,340 | -3.34(-2.61%) |
Feb 02, 2018 | 128.70 | 130.17 | 127.94 | 128.08 | 1,756,198 | -1.34(-1.03%) |
Feb 01, 2018 | 128.30 | 129.64 | 128.02 | 129.41 | 1,665,505 | +0.76(+0.59%) |
Jan 31, 2018 | 128.85 | 129.50 | 128.19 | 128.66 | 1,860,641 | +0.09(+0.07%) |
Jan 30, 2018 | 128.10 | 129.19 | 128.10 | 128.56 | 1,090,446 | +0.07(+0.06%) |
Jan 29, 2018 | 128.53 | 129.25 | 127.99 | 128.49 | 1,187,584 | -0.61(-0.47%) |
Jan 26, 2018 | 129.59 | 129.86 | 128.65 | 129.10 | 1,272,566 | -0.16(-0.12%) |
Jan 25, 2018 | 128.94 | 129.68 | 128.26 | 129.25 | 1,412,352 | +0.94(+0.74%) |
Jan 24, 2018 | 128.73 | 129.18 | 127.65 | 128.31 | 2,153,596 | -0.42(-0.33%) |
Jan 23, 2018 | 131.29 | 131.29 | 127.47 | 128.73 | 2,555,491 | -2.41(-1.84%) |
Jan 22, 2018 | 130.63 | 131.23 | 130.18 | 131.14 | 1,651,307 | +0.55(+0.42%) |
Jan 19, 2018 | 130.10 | 130.80 | 129.30 | 130.59 | 1,143,275 | +1.31(+1.01%) |
Jan 18, 2018 | 128.28 | 129.96 | 128.16 | 129.28 | 975,444 | +0.86(+0.67%) |
Jan 17, 2018 | 128.73 | 128.80 | 127.32 | 128.42 | 1,211,253 | +0.38(+0.30%) |
Jan 16, 2018 | 129.34 | 129.57 | 127.66 | 128.04 | 1,213,233 | -0.62(-0.48%) |
Jan 12, 2018 | 128.66 | 128.66 | 128.66 | 0 | +0.61(+0.47%) | |
Jan 11, 2018 | 126.41 | 128.08 | 126.25 | 128.05 | 1,673,002 | +1.79(+1.41%) |
Jan 10, 2018 | 127.70 | 125.81 | 126.26 | 942,836 | -1.44(-1.13%) | |
Jan 09, 2018 | 127.67 | 128.40 | 127.43 | 127.70 | 949,717 | -0.04(-0.03%) |
Jan 08, 2018 | 127.69 | 128.02 | 127.13 | 127.74 | 1,177,041 | -0.45(-0.35%) |
Jan 05, 2018 | 126.99 | 128.27 | 126.34 | 128.19 | 1,122,413 | +0.66(+0.52%) |
Jan 04, 2018 | 126.83 | 127.85 | 126.67 | 127.53 | 773,906 | +1.03(+0.81%) |
Jan 03, 2018 | 125.90 | 126.61 | 125.22 | 126.50 | 818,113 | +0.81(+0.65%) |
Jan 02, 2018 | 125.41 | 125.97 | 124.92 | 125.69 | 1,007,224 | +0.30(+0.24%) |
Dec 29, 2017 | 125.39 | 125.39 | 125.39 | 0 | -0.33(-0.26%) | |
Dec 28, 2017 | 125.70 | 125.80 | 125.04 | 125.71 | 922,552 | +0.40(+0.32%) |
Dec 27, 2017 | 125.21 | 125.74 | 124.81 | 125.31 | 760,109 | +0.37(+0.30%) |
Dec 26, 2017 | 125.21 | 125.45 | 124.77 | 124.94 | 347,143 | -0.25(-0.20%) |
Dec 22, 2017 | 124.98 | 125.39 | 124.49 | 125.19 | 702,399 | +0.43(+0.34%) |
Dec 21, 2017 | 125.78 | 126.04 | 124.67 | 124.76 | 1,680,067 | -0.53(-0.42%) |
Dec 20, 2017 | 126.53 | 126.89 | 125.24 | 125.29 | 1,419,835 | -0.94(-0.75%) |
Dec 19, 2017 | 127.20 | 127.33 | 126.00 | 126.24 | 929,402 | -0.70(-0.55%) |
Dec 18, 2017 | 126.47 | 127.37 | 126.33 | 126.94 | 1,579,251 | +0.99(+0.79%) |
Dec 15, 2017 | 125.51 | 126.23 | 125.11 | 125.95 | 1,570,226 | +0.76(+0.61%) |
Dec 14, 2017 | 125.77 | 126.21 | 125.16 | 125.18 | 1,049,690 | -0.59(-0.47%) |
Dec 13, 2017 | 125.78 | 126.46 | 125.35 | 125.77 | 858,030 | +0.14(+0.11%) |
Dec 12, 2017 | 125.63 | 125.68 | 124.61 | 125.63 | 1,227,729 | +0.17(+0.13%) |
Dec 11, 2017 | 126.52 | 126.70 | 125.27 | 125.46 | 1,598,013 | -0.61(-0.49%) |
Dec 08, 2017 | 127.24 | 127.24 | 125.84 | 126.08 | 925,757 | -0.55(-0.43%) |
Dec 07, 2017 | 127.19 | 127.66 | 126.27 | 126.63 | 1,006,979 | -0.89(-0.70%) |
Dec 06, 2017 | 127.90 | 128.16 | 127.27 | 127.52 | 1,092,841 | -0.50(-0.39%) |
Dec 05, 2017 | 128.03 | 128.52 | 127.73 | 128.02 | 1,239,283 | +0.15(+0.12%) |
Dec 04, 2017 | 126.22 | 128.37 | 125.83 | 127.88 | 1,620,675 | +2.21(+1.76%) |