Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 129.34 | 130.31 | 126.73 | 126.79 | 2,725,214 | -2.07(-1.60%) |
Feb 27, 2018 | 130.08 | 131.55 | 128.85 | 128.85 | 2,597,594 | -1.29(-0.99%) |
Feb 26, 2018 | 129.26 | 130.20 | 128.21 | 130.14 | 2,051,423 | +1.40(+1.09%) |
Feb 23, 2018 | 127.17 | 128.79 | 126.74 | 128.74 | 1,982,589 | +2.00(+1.58%) |
Feb 22, 2018 | 126.46 | 126.74 | 2,967,687 | -2.96(-2.28%) | ||
Feb 21, 2018 | 127.62 | 131.28 | 127.62 | 129.70 | 3,162,041 | +1.73(+1.35%) |
Feb 20, 2018 | 127.57 | 129.14 | 127.25 | 127.97 | 2,058,410 | +0.04(+0.03%) |
Feb 16, 2018 | 127.93 | 127.93 | 127.93 | 0 | -0.63(-0.49%) | |
Feb 15, 2018 | 128.24 | 128.93 | 127.86 | 128.56 | 2,663,005 | +1.28(+1.00%) |
Feb 14, 2018 | 122.91 | 127.62 | 122.91 | 127.28 | 2,744,522 | +4.01(+3.25%) |
Feb 13, 2018 | 121.46 | 123.47 | 121.44 | 123.27 | 2,632,422 | +0.81(+0.66%) |
Feb 12, 2018 | 122.88 | 124.08 | 121.58 | 122.46 | 3,019,628 | +0.46(+0.38%) |
Feb 09, 2018 | 121.42 | 123.04 | 118.35 | 122.00 | 3,702,742 | +1.87(+1.56%) |
Feb 08, 2018 | 124.69 | 124.69 | 120.14 | 120.13 | 3,659,615 | -4.52(-3.63%) |
Feb 07, 2018 | 123.64 | 126.15 | 123.35 | 124.65 | 3,103,211 | +0.57(+0.46%) |
Feb 06, 2018 | 118.23 | 124.45 | 117.68 | 124.08 | 5,696,974 | +1.59(+1.30%) |
Feb 05, 2018 | 125.60 | 126.62 | 120.06 | 122.48 | 6,308,304 | -4.55(-3.58%) |
Feb 02, 2018 | 127.59 | 128.22 | 126.55 | 127.04 | 3,459,474 | -0.95(-0.74%) |
Feb 01, 2018 | 126.59 | 127.99 | 126.34 | 127.99 | 2,507,587 | +0.91(+0.72%) |
Jan 31, 2018 | 127.38 | 128.21 | 126.60 | 127.08 | 2,389,498 | +0.10(+0.08%) |
Jan 30, 2018 | 127.26 | 127.93 | 126.37 | 126.98 | 2,950,385 | -1.05(-0.82%) |
Jan 29, 2018 | 127.42 | 128.72 | 127.38 | 128.03 | 2,089,234 | +0.44(+0.35%) |
Jan 26, 2018 | 127.08 | 127.66 | 126.32 | 127.59 | 2,400,086 | +0.69(+0.54%) |
Jan 25, 2018 | 127.34 | 127.62 | 126.54 | 126.90 | 2,555,117 | +0.05(+0.04%) |
Jan 24, 2018 | 125.20 | 127.28 | 125.20 | 126.85 | 2,274,080 | +1.59(+1.27%) |
Jan 23, 2018 | 124.33 | 125.86 | 124.11 | 125.27 | 2,876,357 | +0.04(+0.03%) |
Jan 22, 2018 | 124.75 | 125.23 | 124.09 | 125.23 | 2,308,555 | +0.38(+0.30%) |
Jan 19, 2018 | 124.13 | 125.57 | 123.92 | 124.85 | 3,401,767 | +1.24(+1.00%) |
Jan 18, 2018 | 123.60 | 124.56 | 122.99 | 123.61 | 2,974,864 | -0.42(-0.34%) |
Jan 17, 2018 | 123.03 | 124.59 | 122.11 | 124.03 | 3,405,379 | +1.58(+1.29%) |
Jan 16, 2018 | 122.89 | 124.54 | 121.86 | 122.44 | 3,339,719 | +0.94(+0.77%) |
Jan 12, 2018 | 121.50 | 121.50 | 121.50 | 0 | +0.28(+0.23%) | |
Jan 11, 2018 | 120.37 | 121.22 | 119.90 | 121.22 | 2,990,196 | +1.50(+1.25%) |
Jan 10, 2018 | 118.81 | 120.92 | 118.43 | 119.73 | 2,449,668 | +1.44(+1.22%) |
Jan 09, 2018 | 116.82 | 119.26 | 116.32 | 118.29 | 3,046,994 | +2.22(+1.91%) |
Jan 08, 2018 | 115.63 | 116.62 | 115.45 | 116.07 | 3,205,259 | +0.22(+0.19%) |
Jan 05, 2018 | 116.14 | 116.33 | 115.18 | 115.85 | 2,598,560 | +0.14(+0.12%) |
Jan 04, 2018 | 116.09 | 117.73 | 115.59 | 115.71 | 4,114,556 | +0.01(+0.01%) |
Jan 03, 2018 | 115.71 | 116.32 | 115.47 | 115.70 | 3,028,188 | -0.02(-0.02%) |
Jan 02, 2018 | 116.23 | 116.23 | 115.20 | 115.73 | 3,530,248 | +0.26(+0.23%) |
Dec 29, 2017 | 115.46 | 115.46 | 115.46 | 0 | -1.10(-0.95%) | |
Dec 28, 2017 | 116.03 | 116.63 | 115.80 | 116.57 | 1,356,670 | +0.55(+0.48%) |
Dec 27, 2017 | 116.25 | 116.45 | 115.59 | 116.01 | 1,366,584 | +0.06(+0.06%) |
Dec 26, 2017 | 117.04 | 117.48 | 115.65 | 115.95 | 939,670 | -0.98(-0.84%) |
Dec 22, 2017 | 117.58 | 117.65 | 116.25 | 116.93 | 1,300,292 | -0.11(-0.10%) |
Dec 21, 2017 | 117.02 | 117.59 | 116.36 | 117.04 | 1,959,049 | +1.07(+0.93%) |
Dec 20, 2017 | 117.23 | 117.34 | 115.84 | 115.97 | 1,999,408 | -0.14(-0.12%) |
Dec 19, 2017 | 117.68 | 117.80 | 116.04 | 116.11 | 3,391,746 | -0.84(-0.72%) |
Dec 18, 2017 | 117.02 | 117.86 | 116.68 | 116.95 | 2,158,945 | +0.96(+0.83%) |
Dec 15, 2017 | 115.20 | 116.86 | 114.65 | 115.99 | 4,245,732 | +1.58(+1.38%) |
Dec 14, 2017 | 115.79 | 115.85 | 114.17 | 114.41 | 1,949,624 | -0.69(-0.60%) |
Dec 13, 2017 | 116.31 | 116.74 | 115.03 | 115.09 | 2,486,206 | -1.62(-1.39%) |
Dec 12, 2017 | 116.71 | 117.01 | 114.58 | 116.71 | 2,678,558 | +2.05(+1.79%) |
Dec 11, 2017 | 114.99 | 115.79 | 114.33 | 114.66 | 1,800,538 | -0.41(-0.35%) |
Dec 08, 2017 | 115.45 | 115.45 | 114.42 | 115.07 | 2,020,760 | +0.30(+0.26%) |
Dec 07, 2017 | 113.87 | 115.28 | 113.68 | 114.77 | 1,775,347 | +0.33(+0.29%) |
Dec 06, 2017 | 115.43 | 112.52 | 114.44 | 1,869,086 | +0.46(+0.41%) | |
Dec 05, 2017 | 115.44 | 116.09 | 113.68 | 113.97 | 2,004,892 | -1.13(-0.98%) |
Dec 04, 2017 | 114.77 | 116.51 | 114.26 | 115.10 | 2,456,164 | +2.27(+2.01%) |