Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 138.15 | 139.37 | 135.51 | 135.55 | 1,874,698 | -2.07(-1.50%) |
Feb 27, 2018 | 138.08 | 139.41 | 137.58 | 137.62 | 1,408,460 | -0.81(-0.59%) |
Feb 26, 2018 | 137.54 | 138.45 | 136.71 | 138.43 | 1,032,009 | +1.34(+0.98%) |
Feb 23, 2018 | 134.97 | 137.22 | 133.71 | 137.09 | 1,118,640 | +2.69(+2.01%) |
Feb 22, 2018 | 135.18 | 135.25 | 133.02 | 134.39 | 1,534,996 | -0.24(-0.18%) |
Feb 21, 2018 | 135.85 | 137.23 | 134.59 | 134.63 | 1,138,120 | -1.30(-0.96%) |
Feb 20, 2018 | 135.47 | 137.16 | 135.14 | 135.94 | 974,213 | -0.14(-0.10%) |
Feb 16, 2018 | 136.07 | 136.07 | 136.07 | 0 | -0.03(-0.02%) | |
Feb 15, 2018 | 135.69 | 136.52 | 135.12 | 136.10 | 1,337,744 | +0.89(+0.66%) |
Feb 14, 2018 | 134.07 | 135.82 | 133.50 | 135.22 | 1,667,906 | +0.72(+0.53%) |
Feb 13, 2018 | 134.31 | 135.13 | 133.24 | 134.50 | 1,225,195 | -0.71(-0.52%) |
Feb 12, 2018 | 134.04 | 136.18 | 133.59 | 135.21 | 1,472,560 | +1.98(+1.49%) |
Feb 09, 2018 | 132.83 | 134.09 | 130.21 | 133.22 | 2,481,017 | +1.80(+1.37%) |
Feb 08, 2018 | 135.51 | 136.37 | 131.31 | 131.43 | 2,148,754 | -4.35(-3.20%) |
Feb 07, 2018 | 134.91 | 137.78 | 134.62 | 135.78 | 2,025,280 | +0.61(+0.45%) |
Feb 06, 2018 | 132.95 | 135.59 | 130.89 | 135.17 | 3,434,585 | -1.11(-0.82%) |
Feb 05, 2018 | 138.66 | 140.06 | 135.02 | 136.28 | 1,643,862 | -2.43(-1.75%) |
Feb 02, 2018 | 138.34 | 142.95 | 135.85 | 138.71 | 2,308,241 | -0.86(-0.62%) |
Feb 01, 2018 | 137.18 | 139.66 | 136.17 | 139.57 | 1,422,715 | +2.23(+1.63%) |
Jan 31, 2018 | 136.59 | 138.11 | 136.01 | 137.34 | 1,911,129 | +0.41(+0.30%) |
Jan 30, 2018 | 137.34 | 137.50 | 136.30 | 136.93 | 1,514,922 | -0.57(-0.41%) |
Jan 29, 2018 | 138.09 | 138.37 | 136.58 | 137.50 | 1,198,656 | -1.09(-0.79%) |
Jan 26, 2018 | 135.29 | 138.61 | 134.81 | 138.60 | 1,226,220 | +3.79(+2.81%) |
Jan 25, 2018 | 134.13 | 135.22 | 133.48 | 134.81 | 1,225,279 | +0.69(+0.52%) |
Jan 24, 2018 | 133.16 | 134.53 | 131.86 | 134.11 | 1,252,056 | +1.36(+1.03%) |
Jan 23, 2018 | 131.25 | 133.97 | 131.06 | 132.75 | 1,100,701 | +1.39(+1.06%) |
Jan 22, 2018 | 130.61 | 131.54 | 130.19 | 131.36 | 1,107,695 | +0.77(+0.59%) |
Jan 19, 2018 | 131.03 | 131.22 | 129.81 | 130.59 | 1,347,293 | +0.10(+0.07%) |
Jan 18, 2018 | 131.45 | 131.46 | 128.88 | 130.49 | 1,171,739 | -1.37(-1.04%) |
Jan 17, 2018 | 130.56 | 132.33 | 130.30 | 131.86 | 1,077,002 | +1.89(+1.46%) |
Jan 16, 2018 | 131.76 | 132.10 | 129.73 | 129.97 | 1,308,704 | -1.94(-1.47%) |
Jan 12, 2018 | 131.91 | 131.91 | 131.91 | 0 | +1.24(+0.95%) | |
Jan 11, 2018 | 131.87 | 131.98 | 130.34 | 130.68 | 763,055 | -1.34(-1.02%) |
Jan 10, 2018 | 132.36 | 132.75 | 131.08 | 132.02 | 1,378,674 | -0.25(-0.19%) |
Jan 09, 2018 | 132.09 | 133.58 | 131.74 | 132.27 | 1,506,956 | +0.33(+0.25%) |
Jan 08, 2018 | 131.22 | 132.14 | 130.60 | 131.94 | 957,887 | +0.01(+0.01%) |
Jan 05, 2018 | 130.80 | 132.06 | 130.39 | 131.93 | 849,560 | +1.11(+0.85%) |
Jan 04, 2018 | 129.98 | 131.89 | 129.31 | 130.82 | 1,503,437 | +1.77(+1.37%) |
Jan 03, 2018 | 127.01 | 129.18 | 126.42 | 129.05 | 1,244,029 | +2.03(+1.60%) |
Jan 02, 2018 | 129.69 | 130.17 | 126.79 | 127.02 | 908,926 | -2.43(-1.87%) |
Dec 29, 2017 | 129.45 | 129.45 | 129.45 | 0 | -0.50(-0.39%) | |
Dec 28, 2017 | 129.93 | 130.10 | 129.14 | 129.95 | 799,196 | +0.58(+0.45%) |
Dec 27, 2017 | 129.07 | 129.57 | 128.63 | 129.37 | 779,501 | +0.60(+0.46%) |
Dec 26, 2017 | 129.12 | 129.36 | 128.59 | 128.77 | 528,657 | -0.05(-0.04%) |
Dec 22, 2017 | 130.40 | 130.97 | 128.68 | 128.82 | 1,438,778 | -1.92(-1.47%) |
Dec 21, 2017 | 132.22 | 132.69 | 130.59 | 130.74 | 915,162 | -1.02(-0.77%) |
Dec 20, 2017 | 132.95 | 132.97 | 131.68 | 131.76 | 872,225 | -0.46(-0.35%) |
Dec 19, 2017 | 132.76 | 133.61 | 131.59 | 132.22 | 1,341,516 | -0.31(-0.23%) |
Dec 18, 2017 | 133.86 | 134.88 | 132.25 | 132.53 | 1,528,946 | -1.16(-0.87%) |
Dec 15, 2017 | 132.86 | 134.91 | 132.64 | 133.69 | 3,164,392 | +1.75(+1.33%) |
Dec 14, 2017 | 132.04 | 132.70 | 131.36 | 131.94 | 1,500,885 | +0.02(+0.01%) |
Dec 13, 2017 | 133.60 | 133.93 | 131.83 | 131.92 | 1,279,887 | -1.87(-1.40%) |
Dec 12, 2017 | 133.79 | 134.25 | 133.43 | 133.79 | 1,119,469 | +0.19(+0.14%) |
Dec 11, 2017 | 133.54 | 133.98 | 133.12 | 133.60 | 1,078,175 | -0.18(-0.14%) |
Dec 08, 2017 | 134.27 | 134.27 | 133.31 | 133.78 | 686,547 | +0.03(+0.02%) |
Dec 07, 2017 | 134.09 | 134.41 | 132.66 | 133.76 | 1,000,125 | -0.63(-0.47%) |
Dec 06, 2017 | 134.94 | 134.94 | 134.04 | 134.38 | 787,262 | -0.13(-0.09%) |
Dec 05, 2017 | 135.12 | 135.12 | 133.57 | 134.51 | 1,046,360 | -0.42(-0.31%) |
Dec 04, 2017 | 138.08 | 138.52 | 134.84 | 134.93 | 1,554,143 | -2.48(-1.81%) |