Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 130.33 | 130.33 | 127.09 | 127.09 | 279,924 | -2.55(-1.96%) |
Feb 27, 2018 | 131.90 | 132.56 | 129.46 | 129.64 | 308,566 | -2.10(-1.59%) |
Feb 26, 2018 | 131.03 | 131.92 | 129.76 | 131.74 | 279,339 | +1.45(+1.11%) |
Feb 23, 2018 | 128.90 | 130.33 | 128.54 | 130.29 | 237,465 | +1.97(+1.54%) |
Feb 22, 2018 | 127.75 | 129.36 | 127.51 | 128.32 | 207,493 | +0.94(+0.74%) |
Feb 21, 2018 | 126.89 | 130.06 | 126.89 | 127.38 | 322,798 | +0.26(+0.20%) |
Feb 20, 2018 | 126.63 | 127.96 | 126.22 | 127.12 | 199,240 | -0.48(-0.38%) |
Feb 16, 2018 | 127.60 | 127.60 | 127.60 | 0 | +0.36(+0.28%) | |
Feb 15, 2018 | 126.35 | 127.31 | 125.17 | 127.24 | 200,556 | +1.78(+1.42%) |
Feb 14, 2018 | 123.18 | 125.52 | 121.96 | 125.46 | 213,891 | +1.89(+1.53%) |
Feb 13, 2018 | 122.91 | 124.20 | 121.40 | 123.56 | 338,972 | +0.34(+0.28%) |
Feb 12, 2018 | 122.36 | 124.83 | 121.67 | 123.22 | 330,010 | +1.61(+1.32%) |
Feb 09, 2018 | 124.95 | 125.21 | 118.36 | 121.61 | 529,436 | -1.69(-1.37%) |
Feb 08, 2018 | 127.53 | 128.02 | 123.25 | 123.30 | 400,628 | -3.67(-2.89%) |
Feb 07, 2018 | 125.95 | 128.26 | 125.81 | 126.97 | 299,335 | +1.07(+0.85%) |
Feb 06, 2018 | 123.18 | 126.98 | 121.44 | 125.90 | 485,598 | -1.65(-1.30%) |
Feb 05, 2018 | 130.48 | 132.20 | 125.97 | 127.56 | 181,420 | -4.49(-3.40%) |
Feb 02, 2018 | 133.93 | 133.97 | 131.77 | 132.04 | 362,798 | -2.25(-1.67%) |
Feb 01, 2018 | 133.04 | 134.90 | 131.81 | 134.29 | 316,430 | +0.99(+0.75%) |
Jan 31, 2018 | 135.33 | 137.41 | 132.62 | 133.30 | 589,642 | -0.90(-0.67%) |
Jan 30, 2018 | 137.79 | 137.79 | 135.38 | 134.20 | 738,785 | +3.52(+2.69%) |
Jan 29, 2018 | 132.04 | 133.03 | 130.62 | 130.68 | 239,236 | -1.64(-1.24%) |
Jan 26, 2018 | 131.04 | 133.01 | 130.31 | 132.32 | 317,701 | +1.50(+1.14%) |
Jan 25, 2018 | 129.11 | 130.90 | 128.48 | 130.83 | 406,912 | +2.43(+1.90%) |
Jan 24, 2018 | 128.49 | 129.27 | 127.86 | 128.39 | 222,711 | +0.47(+0.37%) |
Jan 23, 2018 | 127.80 | 128.42 | 126.99 | 127.92 | 218,162 | -0.02(-0.01%) |
Jan 22, 2018 | 128.33 | 129.24 | 126.43 | 127.94 | 231,131 | -0.60(-0.46%) |
Jan 19, 2018 | 127.63 | 128.63 | 127.46 | 128.53 | 119,498 | +1.53(+1.21%) |
Jan 18, 2018 | 127.24 | 128.09 | 126.89 | 127.00 | 224,255 | +0.17(+0.13%) |
Jan 17, 2018 | 127.76 | 127.76 | 126.56 | 126.83 | 254,958 | -0.29(-0.23%) |
Jan 16, 2018 | 127.99 | 128.73 | 126.52 | 127.12 | 282,031 | +0.02(+0.01%) |
Jan 12, 2018 | 127.10 | 127.10 | 127.10 | 0 | +0.06(+0.05%) | |
Jan 11, 2018 | 125.28 | 127.07 | 125.16 | 127.04 | 189,966 | +2.02(+1.61%) |
Jan 10, 2018 | 125.39 | 125.39 | 123.93 | 125.02 | 284,948 | -0.76(-0.60%) |
Jan 09, 2018 | 125.25 | 127.31 | 125.25 | 125.78 | 257,986 | +0.73(+0.59%) |
Jan 08, 2018 | 124.62 | 125.70 | 124.18 | 125.05 | 289,567 | +0.21(+0.17%) |
Jan 05, 2018 | 125.41 | 125.43 | 123.89 | 124.83 | 184,218 | -0.24(-0.19%) |
Jan 04, 2018 | 123.73 | 125.30 | 123.73 | 125.08 | 423,117 | +1.97(+1.60%) |
Jan 03, 2018 | 121.62 | 123.20 | 121.51 | 123.10 | 406,654 | +1.10(+0.90%) |
Jan 02, 2018 | 122.94 | 122.94 | 121.19 | 122.00 | 477,070 | -0.27(-0.22%) |
Dec 29, 2017 | 122.27 | 122.27 | 122.27 | 0 | -0.49(-0.40%) | |
Dec 28, 2017 | 123.06 | 123.06 | 121.95 | 122.76 | 236,108 | +0.26(+0.21%) |
Dec 27, 2017 | 122.31 | 122.93 | 121.99 | 122.50 | 144,756 | +0.19(+0.15%) |
Dec 26, 2017 | 121.96 | 122.67 | 121.20 | 122.31 | 126,837 | -0.05(-0.04%) |
Dec 22, 2017 | 123.22 | 123.22 | 121.22 | 122.36 | 139,732 | -0.83(-0.68%) |
Dec 21, 2017 | 123.01 | 123.66 | 122.40 | 123.19 | 354,861 | +0.43(+0.35%) |
Dec 20, 2017 | 122.60 | 123.07 | 122.13 | 122.76 | 151,898 | +0.34(+0.28%) |
Dec 19, 2017 | 122.58 | 122.59 | 121.44 | 122.42 | 140,998 | +0.18(+0.14%) |
Dec 18, 2017 | 122.52 | 123.21 | 121.61 | 122.24 | 255,499 | +0.69(+0.56%) |
Dec 15, 2017 | 120.30 | 122.57 | 120.30 | 121.56 | 479,736 | +1.82(+1.52%) |
Dec 14, 2017 | 120.99 | 121.49 | 119.55 | 119.74 | 240,094 | -1.09(-0.91%) |
Dec 13, 2017 | 121.42 | 122.17 | 120.69 | 120.83 | 189,749 | -0.84(-0.69%) |
Dec 12, 2017 | 122.58 | 122.78 | 121.31 | 121.68 | 218,339 | -0.91(-0.74%) |
Dec 11, 2017 | 122.94 | 123.60 | 122.35 | 122.58 | 168,109 | -0.30(-0.25%) |
Dec 08, 2017 | 123.09 | 123.33 | 122.60 | 122.89 | 191,200 | +0.31(+0.26%) |
Dec 07, 2017 | 122.48 | 123.83 | 122.27 | 122.57 | 263,050 | +0.29(+0.23%) |
Dec 06, 2017 | 122.81 | 123.44 | 122.03 | 122.29 | 316,932 | -0.80(-0.65%) |
Dec 05, 2017 | 124.12 | 124.19 | 122.94 | 123.08 | 310,821 | -0.69(-0.55%) |
Dec 04, 2017 | 125.30 | 125.30 | 123.49 | 123.77 | 274,036 | -0.37(-0.30%) |