Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 133.08 | 134.28 | 132.16 | 133.88 | 4,989 | +0.20(+0.15%) |
Feb 27, 2018 | 130.88 | 134.80 | 130.88 | 133.68 | 10,976 | +3.53(+2.71%) |
Feb 26, 2018 | 130.56 | 131.96 | 130.04 | 130.15 | 3,535 | -1.33(-1.01%) |
Feb 23, 2018 | 131.52 | 132.04 | 131.24 | 131.48 | 1,527 | +1.06(+0.81%) |
Feb 22, 2018 | 130.42 | 3,446 | -1.98(-1.50%) | |||
Feb 21, 2018 | 131.72 | 132.46 | 128.00 | 132.40 | 49,461 | -0.12(-0.09%) |
Feb 20, 2018 | 129.76 | 133.32 | 129.70 | 132.52 | 9,509 | +3.28(+2.54%) |
Feb 16, 2018 | 129.24 | 129.24 | 129.24 | 0 | +2.92(+2.31%) | |
Feb 15, 2018 | 126.80 | 130.07 | 126.20 | 126.32 | 8,209 | -0.28(-0.22%) |
Feb 14, 2018 | 130.64 | 130.64 | 125.40 | 126.60 | 51,728 | -4.56(-3.48%) |
Feb 13, 2018 | 132.04 | 133.00 | 130.44 | 131.16 | 7,806 | -0.84(-0.64%) |
Feb 12, 2018 | 132.96 | 133.24 | 130.56 | 132.00 | 8,158 | -3.44(-2.54%) |
Feb 09, 2018 | 135.68 | 137.28 | 134.92 | 135.44 | 13,607 | +1.04(+0.77%) |
Feb 08, 2018 | 133.64 | 136.16 | 132.64 | 134.40 | 18,042 | -0.60(-0.44%) |
Feb 07, 2018 | 133.20 | 135.88 | 132.52 | 135.00 | 10,114 | +4.16(+3.18%) |
Feb 06, 2018 | 129.72 | 131.20 | 129.20 | 130.84 | 12,218 | +1.64(+1.27%) |
Feb 05, 2018 | 126.64 | 129.52 | 126.40 | 129.20 | 58,757 | -1.76(-1.34%) |
Feb 02, 2018 | 124.96 | 131.00 | 124.96 | 130.96 | 12,853 | +9.72(+8.02%) |
Feb 01, 2018 | 122.84 | 123.20 | 121.21 | 121.24 | 5,907 | +1.32(+1.10%) |
Jan 31, 2018 | 121.36 | 122.44 | 119.36 | 119.92 | 11,709 | -3.60(-2.91%) |
Jan 30, 2018 | 120.72 | 123.52 | 120.56 | 123.52 | 8,532 | +1.32(+1.08%) |
Jan 29, 2018 | 121.07 | 123.12 | 120.92 | 122.20 | 11,261 | +3.16(+2.65%) |
Jan 26, 2018 | 119.76 | 119.76 | 118.04 | 119.04 | 6,677 | -1.36(-1.13%) |
Jan 25, 2018 | 117.44 | 122.04 | 115.88 | 120.40 | 16,725 | +3.60(+3.08%) |
Jan 24, 2018 | 119.84 | 119.84 | 115.80 | 116.80 | 25,319 | -7.28(-5.87%) |
Jan 23, 2018 | 126.96 | 128.44 | 124.08 | 124.08 | 8,186 | -0.68(-0.55%) |
Jan 22, 2018 | 124.64 | 125.28 | 124.36 | 124.76 | 4,317 | +0.16(+0.13%) |
Jan 19, 2018 | 124.52 | 125.00 | 123.53 | 124.60 | 2,919 | -1.06(-0.84%) |
Jan 18, 2018 | 124.48 | 126.24 | 122.96 | 125.66 | 9,733 | +1.10(+0.88%) |
Jan 17, 2018 | 122.68 | 124.92 | 122.00 | 124.56 | 11,377 | +2.80(+2.30%) |
Jan 16, 2018 | 123.44 | 124.08 | 121.60 | 121.76 | 17,493 | +0.52(+0.43%) |
Jan 12, 2018 | 121.24 | 121.24 | 121.24 | 0 | -4.14(-3.30%) | |
Jan 11, 2018 | 125.56 | 126.92 | 124.48 | 125.38 | 16,668 | +0.30(+0.24%) |
Jan 10, 2018 | 125.36 | 125.08 | 5,879 | +0.00(+0.00%) | ||
Jan 09, 2018 | 125.52 | 126.12 | 124.60 | 125.08 | 11,192 | +1.76(+1.43%) |
Jan 08, 2018 | 123.08 | 124.28 | 122.60 | 123.32 | 10,799 | +1.40(+1.15%) |
Jan 05, 2018 | 122.84 | 122.86 | 121.08 | 121.92 | 10,863 | -0.04(-0.04%) |
Jan 04, 2018 | 122.40 | 122.48 | 121.00 | 121.96 | 13,909 | -0.84(-0.68%) |
Jan 03, 2018 | 122.28 | 123.88 | 121.36 | 122.80 | 9,817 | +0.76(+0.62%) |
Jan 02, 2018 | 123.16 | 123.16 | 121.80 | 122.04 | 7,957 | -3.56(-2.83%) |
Dec 29, 2017 | 125.60 | 125.60 | 125.60 | 0 | -1.56(-1.23%) | |
Dec 28, 2017 | 127.68 | 128.08 | 126.59 | 127.16 | 15,227 | -2.40(-1.85%) |
Dec 27, 2017 | 130.00 | 130.60 | 128.94 | 129.56 | 8,431 | -2.16(-1.64%) |
Dec 26, 2017 | 132.80 | 132.92 | 131.47 | 131.72 | 2,021 | -3.60(-2.66%) |
Dec 22, 2017 | 136.56 | 136.92 | 133.92 | 135.32 | 11,168 | -3.28(-2.37%) |
Dec 21, 2017 | 138.32 | 138.90 | 137.28 | 138.60 | 2,241 | +0.44(+0.32%) |
Dec 20, 2017 | 137.56 | 138.16 | 136.48 | 138.16 | 3,281 | -0.48(-0.35%) |
Dec 19, 2017 | 139.00 | 139.96 | 138.48 | 138.64 | 4,266 | -0.24(-0.17%) |
Dec 18, 2017 | 138.92 | 139.20 | 138.04 | 138.88 | 13,879 | -1.11(-0.79%) |
Dec 15, 2017 | 140.00 | 141.20 | 139.44 | 139.99 | 13,863 | -2.57(-1.80%) |
Dec 14, 2017 | 141.68 | 144.00 | 141.68 | 142.56 | 13,845 | +2.56(+1.83%) |
Dec 13, 2017 | 146.04 | 146.84 | 138.20 | 140.00 | 83,641 | -6.04(-4.14%) |
Dec 12, 2017 | 147.32 | 148.26 | 145.84 | 146.04 | 27,777 | -0.16(-0.11%) |
Dec 11, 2017 | 145.56 | 146.76 | 144.64 | 146.20 | 15,514 | +2.24(+1.56%) |
Dec 08, 2017 | 145.04 | 145.48 | 143.04 | 143.96 | 19,786 | -1.92(-1.32%) |
Dec 07, 2017 | 144.64 | 147.28 | 143.68 | 145.88 | 17,798 | +4.52(+3.20%) |
Dec 06, 2017 | 141.20 | 142.56 | 140.24 | 141.36 | 12,188 | +2.40(+1.73%) |
Dec 05, 2017 | 138.40 | 140.68 | 137.80 | 138.96 | 15,681 | +3.76(+2.78%) |
Dec 04, 2017 | 135.36 | 136.96 | 135.36 | 135.20 | 22,700 | +1.48(+1.11%) |