Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 115.46 | 116.10 | 112.01 | 113.64 | 298,156 | -1.82(-1.58%) |
Feb 27, 2018 | 118.59 | 119.37 | 113.75 | 115.46 | 398,290 | -2.87(-2.43%) |
Feb 26, 2018 | 115.65 | 120.21 | 115.65 | 118.33 | 301,008 | +3.02(+2.62%) |
Feb 23, 2018 | 120.01 | 121.50 | 113.65 | 115.31 | 897,978 | -1.96(-1.67%) |
Feb 22, 2018 | 115.91 | 117.27 | 1,399,778 | -15.06(-11.38%) | ||
Feb 21, 2018 | 130.81 | 135.84 | 130.01 | 132.33 | 385,748 | +1.50(+1.15%) |
Feb 20, 2018 | 130.50 | 132.51 | 130.00 | 130.83 | 234,703 | -0.18(-0.14%) |
Feb 16, 2018 | 131.01 | 131.01 | 131.01 | 0 | +0.34(+0.26%) | |
Feb 15, 2018 | 130.48 | 131.79 | 129.77 | 130.67 | 248,292 | +0.53(+0.41%) |
Feb 14, 2018 | 125.36 | 131.59 | 125.30 | 130.14 | 186,179 | +2.82(+2.21%) |
Feb 13, 2018 | 127.07 | 128.42 | 124.50 | 127.32 | 117,370 | -0.02(-0.02%) |
Feb 12, 2018 | 126.83 | 128.35 | 123.24 | 127.34 | 268,704 | +1.28(+1.02%) |
Feb 09, 2018 | 127.67 | 128.00 | 122.72 | 126.06 | 417,555 | -0.84(-0.66%) |
Feb 08, 2018 | 132.00 | 132.00 | 126.78 | 126.90 | 330,297 | -5.16(-3.91%) |
Feb 07, 2018 | 129.50 | 130.49 | 129.50 | 132.06 | 259,786 | +2.57(+1.98%) |
Feb 06, 2018 | 126.00 | 129.96 | 119.69 | 129.49 | 1,378,611 | -3.24(-2.44%) |
Feb 05, 2018 | 131.43 | 134.71 | 131.43 | 132.73 | 390,294 | -0.57(-0.43%) |
Feb 02, 2018 | 135.00 | 135.34 | 130.00 | 133.30 | 347,971 | -2.40(-1.77%) |
Feb 01, 2018 | 138.13 | 139.62 | 135.42 | 135.70 | 255,575 | -2.43(-1.76%) |
Jan 31, 2018 | 139.62 | 139.92 | 137.00 | 138.13 | 240,110 | -0.74(-0.53%) |
Jan 30, 2018 | 138.21 | 140.56 | 137.99 | 138.87 | 258,384 | -0.79(-0.57%) |
Jan 29, 2018 | 138.55 | 143.37 | 138.55 | 139.66 | 271,493 | +1.11(+0.80%) |
Jan 26, 2018 | 137.36 | 140.00 | 135.87 | 138.55 | 363,863 | +1.86(+1.36%) |
Jan 25, 2018 | 139.72 | 139.95 | 136.51 | 136.69 | 377,538 | -0.94(-0.68%) |
Jan 24, 2018 | 140.55 | 141.12 | 134.25 | 137.63 | 586,331 | -2.08(-1.49%) |
Jan 23, 2018 | 135.01 | 140.00 | 134.60 | 139.71 | 826,907 | +5.96(+4.46%) |
Jan 22, 2018 | 132.17 | 135.69 | 132.12 | 133.75 | 457,933 | +1.33(+1.00%) |
Jan 19, 2018 | 132.55 | 133.28 | 131.12 | 132.42 | 354,257 | +0.43(+0.33%) |
Jan 18, 2018 | 132.47 | 133.53 | 130.80 | 131.99 | 379,687 | -0.44(-0.34%) |
Jan 17, 2018 | 131.21 | 134.11 | 130.30 | 132.44 | 542,534 | +2.13(+1.64%) |
Jan 16, 2018 | 133.44 | 133.59 | 130.02 | 130.30 | 468,103 | -1.67(-1.27%) |
Jan 12, 2018 | 131.97 | 131.97 | 131.97 | 0 | -0.56(-0.42%) | |
Jan 11, 2018 | 131.39 | 132.84 | 130.00 | 132.53 | 242,466 | +0.74(+0.56%) |
Jan 10, 2018 | 132.52 | 131.79 | 197,733 | +0.47(+0.36%) | ||
Jan 09, 2018 | 131.73 | 132.99 | 130.05 | 131.32 | 367,018 | -0.18(-0.14%) |
Jan 08, 2018 | 133.22 | 133.56 | 129.38 | 131.50 | 398,467 | -1.93(-1.45%) |
Jan 05, 2018 | 136.45 | 136.45 | 129.60 | 133.43 | 467,882 | -0.49(-0.37%) |
Jan 04, 2018 | 133.82 | 135.00 | 132.00 | 133.92 | 472,529 | -0.49(-0.36%) |
Jan 03, 2018 | 136.13 | 139.51 | 133.23 | 134.41 | 508,527 | +0.32(+0.24%) |
Jan 02, 2018 | 133.22 | 135.00 | 131.02 | 134.09 | 712,134 | +2.08(+1.58%) |
Dec 29, 2017 | 132.01 | 132.01 | 132.01 | 0 | -2.94(-2.18%) | |
Dec 28, 2017 | 135.25 | 136.48 | 132.12 | 134.95 | 467,291 | -1.45(-1.06%) |
Dec 27, 2017 | 138.86 | 139.14 | 136.02 | 136.40 | 340,380 | -2.36(-1.70%) |
Dec 26, 2017 | 135.99 | 140.52 | 135.99 | 138.76 | 344,747 | +3.14(+2.32%) |
Dec 22, 2017 | 134.57 | 135.87 | 134.18 | 135.62 | 275,317 | +1.01(+0.75%) |
Dec 21, 2017 | 134.57 | 135.26 | 133.82 | 134.61 | 221,810 | +0.38(+0.28%) |
Dec 20, 2017 | 135.00 | 136.38 | 133.34 | 134.23 | 286,860 | +1.52(+1.15%) |
Dec 19, 2017 | 129.63 | 133.77 | 128.76 | 132.71 | 287,349 | +3.16(+2.44%) |
Dec 18, 2017 | 130.34 | 130.98 | 127.63 | 129.55 | 294,905 | -0.66(-0.51%) |
Dec 15, 2017 | 131.34 | 132.11 | 128.11 | 130.21 | 527,778 | -0.61(-0.47%) |
Dec 14, 2017 | 130.20 | 131.47 | 128.01 | 130.82 | 955,572 | +6.84(+5.52%) |
Dec 13, 2017 | 123.92 | 124.78 | 122.57 | 123.98 | 158,325 | +1.66(+1.36%) |
Dec 12, 2017 | 122.26 | 125.56 | 121.70 | 122.32 | 270,309 | -0.23(-0.19%) |
Dec 11, 2017 | 124.14 | 124.46 | 121.70 | 122.55 | 249,266 | -0.84(-0.68%) |
Dec 08, 2017 | 125.53 | 125.53 | 122.71 | 123.39 | 351,430 | -1.58(-1.26%) |
Dec 07, 2017 | 119.99 | 125.42 | 119.00 | 124.97 | 1,240,031 | +8.97(+7.73%) |
Dec 06, 2017 | 117.48 | 118.17 | 111.50 | 116.00 | 862,383 | -3.41(-2.86%) |
Dec 05, 2017 | 115.66 | 120.74 | 115.46 | 119.41 | 307,836 | +3.97(+3.44%) |
Dec 04, 2017 | 126.99 | 128.85 | 115.26 | 115.44 | 697,035 | -7.51(-6.11%) |