Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 131.47 | 132.37 | 130.15 | 130.15 | 1,704,485 | -1.26(-0.96%) |
Feb 27, 2018 | 134.05 | 134.68 | 131.20 | 131.41 | 1,980,442 | -2.94(-2.19%) |
Feb 26, 2018 | 133.72 | 134.67 | 133.43 | 134.35 | 1,193,918 | +0.84(+0.63%) |
Feb 23, 2018 | 131.91 | 133.56 | 131.61 | 133.51 | 1,136,201 | +2.10(+1.60%) |
Feb 22, 2018 | 131.41 | 1,263,486 | +0.31(+0.24%) | |||
Feb 21, 2018 | 130.68 | 133.34 | 130.66 | 131.10 | 2,096,388 | +0.44(+0.34%) |
Feb 20, 2018 | 131.96 | 132.25 | 130.38 | 130.66 | 1,492,835 | -1.58(-1.20%) |
Feb 16, 2018 | 132.24 | 132.24 | 132.24 | 0 | +1.32(+1.01%) | |
Feb 15, 2018 | 131.26 | 131.71 | 129.77 | 130.92 | 2,412,975 | -0.09(-0.07%) |
Feb 14, 2018 | 128.61 | 131.25 | 127.97 | 131.01 | 1,800,146 | +2.09(+1.62%) |
Feb 13, 2018 | 127.87 | 129.14 | 127.87 | 128.92 | 1,856,606 | +0.44(+0.34%) |
Feb 12, 2018 | 126.96 | 129.37 | 126.96 | 128.48 | 2,424,634 | +2.14(+1.69%) |
Feb 09, 2018 | 123.93 | 126.85 | 123.00 | 126.34 | 3,230,673 | +3.09(+2.50%) |
Feb 08, 2018 | 126.70 | 127.14 | 123.05 | 123.26 | 3,266,456 | -3.05(-2.41%) |
Feb 07, 2018 | 128.29 | 128.37 | 125.62 | 126.31 | 3,021,329 | -2.35(-1.83%) |
Feb 06, 2018 | 124.60 | 129.15 | 123.46 | 128.66 | 3,776,436 | +2.26(+1.79%) |
Feb 05, 2018 | 125.08 | 128.49 | 124.27 | 126.40 | 3,848,084 | +0.39(+0.31%) |
Feb 02, 2018 | 130.08 | 130.08 | 124.73 | 126.00 | 3,497,860 | -0.16(-0.13%) |
Feb 01, 2018 | 126.70 | 127.52 | 125.55 | 126.17 | 2,235,476 | -0.38(-0.30%) |
Jan 31, 2018 | 128.41 | 129.17 | 125.73 | 126.54 | 2,142,833 | -1.56(-1.22%) |
Jan 30, 2018 | 127.52 | 128.63 | 126.79 | 128.10 | 1,406,074 | +0.03(+0.02%) |
Jan 29, 2018 | 129.16 | 129.58 | 127.64 | 128.08 | 1,466,036 | -1.04(-0.81%) |
Jan 26, 2018 | 128.33 | 129.25 | 127.36 | 129.12 | 1,693,614 | +0.51(+0.39%) |
Jan 25, 2018 | 128.41 | 129.08 | 127.76 | 128.61 | 1,189,658 | +0.86(+0.68%) |
Jan 24, 2018 | 128.28 | 129.01 | 126.69 | 127.75 | 1,731,209 | -0.44(-0.34%) |
Jan 23, 2018 | 126.35 | 128.60 | 126.35 | 128.19 | 1,405,547 | +1.73(+1.37%) |
Jan 22, 2018 | 125.40 | 127.22 | 125.25 | 126.45 | 1,480,372 | +0.39(+0.31%) |
Jan 19, 2018 | 123.37 | 126.07 | 123.13 | 126.06 | 1,471,907 | +3.25(+2.65%) |
Jan 18, 2018 | 123.96 | 124.19 | 122.62 | 122.81 | 1,206,604 | -1.01(-0.82%) |
Jan 17, 2018 | 121.21 | 124.32 | 120.96 | 123.82 | 1,720,807 | +3.19(+2.64%) |
Jan 16, 2018 | 121.14 | 122.25 | 120.44 | 120.63 | 1,726,638 | +0.12(+0.10%) |
Jan 12, 2018 | 120.51 | 120.51 | 120.51 | 0 | -0.53(-0.43%) | |
Jan 11, 2018 | 122.44 | 122.70 | 120.72 | 121.04 | 1,333,439 | -1.15(-0.94%) |
Jan 10, 2018 | 123.48 | 120.27 | 122.19 | 1,705,544 | -1.29(-1.05%) | |
Jan 09, 2018 | 123.11 | 124.22 | 122.83 | 123.48 | 1,332,464 | +0.68(+0.56%) |
Jan 08, 2018 | 121.68 | 123.06 | 121.50 | 122.80 | 1,032,332 | +0.92(+0.75%) |
Jan 05, 2018 | 122.09 | 122.48 | 121.62 | 121.88 | 1,676,645 | -0.23(-0.18%) |
Jan 04, 2018 | 121.89 | 123.38 | 121.84 | 122.11 | 2,031,006 | +0.57(+0.47%) |
Jan 03, 2018 | 119.59 | 121.63 | 119.25 | 121.53 | 2,262,378 | +1.90(+1.59%) |
Jan 02, 2018 | 119.68 | 120.08 | 118.94 | 119.63 | 1,374,616 | +0.33(+0.27%) |
Dec 29, 2017 | 119.30 | 119.30 | 119.30 | 0 | -0.61(-0.51%) | |
Dec 28, 2017 | 119.66 | 120.21 | 119.43 | 119.91 | 846,917 | +0.13(+0.11%) |
Dec 27, 2017 | 120.61 | 120.88 | 119.67 | 119.78 | 654,652 | -1.03(-0.85%) |
Dec 26, 2017 | 119.81 | 120.96 | 119.61 | 120.81 | 524,152 | +1.03(+0.86%) |
Dec 22, 2017 | 120.10 | 120.12 | 119.30 | 119.78 | 796,729 | +0.16(+0.13%) |
Dec 21, 2017 | 120.16 | 120.82 | 119.55 | 119.62 | 882,927 | -0.10(-0.09%) |
Dec 20, 2017 | 120.05 | 120.30 | 119.33 | 119.72 | 1,219,036 | -0.14(-0.12%) |
Dec 19, 2017 | 121.18 | 121.72 | 119.46 | 119.86 | 2,112,088 | -1.45(-1.20%) |
Dec 18, 2017 | 121.77 | 122.23 | 121.04 | 121.32 | 1,806,650 | -0.22(-0.18%) |
Dec 15, 2017 | 120.57 | 121.69 | 120.43 | 121.53 | 2,962,676 | +1.70(+1.42%) |
Dec 14, 2017 | 119.69 | 120.22 | 119.39 | 119.84 | 1,694,665 | -0.13(-0.11%) |
Dec 13, 2017 | 117.15 | 120.55 | 117.11 | 119.97 | 2,537,950 | +2.81(+2.40%) |
Dec 12, 2017 | 117.15 | 117.50 | 116.94 | 117.15 | 1,716,312 | -0.49(-0.41%) |
Dec 11, 2017 | 117.49 | 118.00 | 117.15 | 117.64 | 1,410,323 | -0.15(-0.13%) |
Dec 08, 2017 | 117.35 | 118.05 | 116.80 | 117.79 | 1,907,512 | +0.42(+0.36%) |
Dec 07, 2017 | 116.76 | 117.52 | 116.50 | 117.37 | 1,744,575 | +0.67(+0.57%) |
Dec 06, 2017 | 116.53 | 116.89 | 115.33 | 116.70 | 2,029,433 | -0.03(-0.02%) |
Dec 05, 2017 | 116.19 | 117.17 | 115.80 | 116.73 | 2,657,522 | -0.79(-0.67%) |
Dec 04, 2017 | 117.72 | 116.25 | 117.52 | 1,644,534 | +0.53(+0.46%) |