Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 131.45 | 132.38 | 129.01 | 129.12 | 259,246 | -2.37(-1.80%) |
Feb 27, 2018 | 134.01 | 134.01 | 131.05 | 131.48 | 257,252 | -1.84(-1.38%) |
Feb 26, 2018 | 135.29 | 135.54 | 132.91 | 133.33 | 214,786 | -1.62(-1.20%) |
Feb 23, 2018 | 134.81 | 135.12 | 132.54 | 134.94 | 186,343 | +1.94(+1.46%) |
Feb 22, 2018 | 135.03 | 135.04 | 130.78 | 133.01 | 313,818 | -1.35(-1.00%) |
Feb 21, 2018 | 135.65 | 135.82 | 134.04 | 134.36 | 336,996 | -1.50(-1.10%) |
Feb 20, 2018 | 137.76 | 139.42 | 135.50 | 135.85 | 532,616 | -3.90(-2.79%) |
Feb 16, 2018 | 139.75 | 139.75 | 139.75 | 0 | +2.25(+1.63%) | |
Feb 15, 2018 | 129.20 | 140.20 | 127.80 | 137.51 | 706,446 | +11.91(+9.48%) |
Feb 14, 2018 | 121.21 | 125.67 | 121.21 | 125.60 | 323,017 | +3.59(+2.94%) |
Feb 13, 2018 | 121.72 | 122.70 | 120.02 | 122.01 | 161,018 | +0.52(+0.43%) |
Feb 12, 2018 | 121.07 | 122.75 | 119.31 | 121.48 | 239,812 | +0.94(+0.78%) |
Feb 09, 2018 | 118.69 | 121.28 | 115.88 | 120.54 | 316,029 | +2.85(+2.42%) |
Feb 08, 2018 | 122.05 | 122.05 | 117.57 | 117.69 | 205,698 | -4.37(-3.58%) |
Feb 07, 2018 | 119.89 | 123.24 | 119.89 | 122.06 | 153,012 | +1.82(+1.52%) |
Feb 06, 2018 | 118.90 | 123.22 | 118.12 | 120.23 | 301,921 | -1.42(-1.17%) |
Feb 05, 2018 | 122.87 | 124.80 | 120.28 | 121.65 | 160,709 | -2.28(-1.84%) |
Feb 02, 2018 | 123.92 | 125.59 | 123.42 | 123.94 | 165,827 | -0.83(-0.67%) |
Feb 01, 2018 | 126.24 | 126.52 | 124.09 | 124.77 | 160,245 | -1.74(-1.38%) |
Jan 31, 2018 | 126.32 | 127.89 | 125.58 | 126.51 | 164,433 | +0.36(+0.28%) |
Jan 30, 2018 | 125.76 | 127.12 | 125.22 | 126.15 | 125,054 | +0.08(+0.07%) |
Jan 29, 2018 | 126.39 | 127.40 | 124.89 | 126.07 | 197,454 | -0.84(-0.66%) |
Jan 26, 2018 | 127.12 | 127.22 | 125.48 | 126.91 | 158,999 | -0.18(-0.14%) |
Jan 25, 2018 | 127.14 | 127.57 | 125.04 | 127.09 | 274,150 | +0.25(+0.20%) |
Jan 24, 2018 | 123.08 | 126.91 | 122.62 | 126.83 | 336,122 | +4.20(+3.42%) |
Jan 23, 2018 | 121.62 | 122.64 | 120.71 | 122.64 | 194,223 | +1.04(+0.85%) |
Jan 22, 2018 | 121.54 | 122.48 | 119.77 | 121.60 | 373,769 | -0.52(-0.43%) |
Jan 19, 2018 | 121.81 | 122.76 | 121.48 | 122.12 | 223,946 | +0.93(+0.76%) |
Jan 18, 2018 | 122.21 | 122.34 | 120.93 | 121.19 | 150,593 | -1.25(-1.02%) |
Jan 17, 2018 | 120.97 | 122.70 | 120.97 | 122.45 | 137,077 | +2.01(+1.67%) |
Jan 16, 2018 | 122.83 | 122.86 | 120.19 | 120.44 | 235,423 | -2.30(-1.87%) |
Jan 12, 2018 | 122.74 | 122.74 | 122.74 | 0 | -0.29(-0.24%) | |
Jan 11, 2018 | 122.13 | 123.28 | 121.22 | 123.03 | 266,256 | +1.08(+0.88%) |
Jan 10, 2018 | 121.95 | 139,314 | -1.04(-0.84%) | |||
Jan 09, 2018 | 123.30 | 123.57 | 122.40 | 122.99 | 116,594 | +0.00(+0.00%) |
Jan 08, 2018 | 123.56 | 124.47 | 122.47 | 122.99 | 172,748 | -0.67(-0.54%) |
Jan 05, 2018 | 123.93 | 124.08 | 123.18 | 123.66 | 122,430 | +0.15(+0.12%) |
Jan 04, 2018 | 123.05 | 123.80 | 122.67 | 123.51 | 185,671 | +0.94(+0.77%) |
Jan 03, 2018 | 122.59 | 123.75 | 122.09 | 122.57 | 195,800 | -0.13(-0.11%) |
Jan 02, 2018 | 121.34 | 123.11 | 120.93 | 122.70 | 255,752 | +1.42(+1.17%) |
Dec 29, 2017 | 121.28 | 121.28 | 121.28 | 0 | -0.98(-0.80%) | |
Dec 28, 2017 | 122.15 | 122.39 | 120.80 | 122.26 | 89,655 | +0.12(+0.10%) |
Dec 27, 2017 | 121.33 | 122.61 | 121.24 | 122.14 | 150,580 | +0.80(+0.66%) |
Dec 26, 2017 | 121.39 | 122.28 | 121.00 | 121.33 | 119,211 | +0.38(+0.32%) |
Dec 22, 2017 | 121.71 | 121.96 | 120.52 | 120.95 | 131,123 | -0.61(-0.50%) |
Dec 21, 2017 | 122.90 | 122.92 | 121.33 | 121.56 | 139,622 | -0.77(-0.63%) |
Dec 20, 2017 | 123.06 | 123.32 | 121.78 | 122.33 | 90,806 | -0.38(-0.31%) |
Dec 19, 2017 | 122.90 | 123.21 | 122.01 | 122.70 | 228,302 | +0.00(+0.00%) |
Dec 18, 2017 | 122.29 | 123.30 | 121.94 | 122.70 | 204,306 | +0.95(+0.78%) |
Dec 15, 2017 | 119.83 | 121.84 | 119.83 | 121.75 | 603,048 | +2.27(+1.90%) |
Dec 14, 2017 | 119.43 | 119.85 | 119.02 | 119.47 | 293,466 | +0.06(+0.05%) |
Dec 13, 2017 | 120.00 | 120.83 | 119.02 | 119.42 | 226,403 | -0.25(-0.21%) |
Dec 12, 2017 | 120.67 | 120.67 | 119.11 | 119.67 | 181,696 | -0.66(-0.55%) |
Dec 11, 2017 | 120.67 | 120.75 | 119.89 | 120.33 | 169,818 | -0.34(-0.28%) |
Dec 08, 2017 | 119.89 | 120.92 | 119.20 | 120.67 | 249,946 | +1.08(+0.90%) |
Dec 07, 2017 | 117.81 | 120.14 | 117.14 | 119.59 | 307,851 | +1.52(+1.28%) |
Dec 06, 2017 | 119.10 | 119.54 | 117.73 | 118.08 | 230,052 | -1.42(-1.19%) |
Dec 05, 2017 | 121.51 | 121.51 | 119.39 | 119.50 | 251,600 | -2.00(-1.65%) |
Dec 04, 2017 | 119.39 | 122.47 | 118.86 | 121.50 | 474,009 | +2.85(+2.40%) |