Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 130.47 | 130.82 | 126.31 | 126.36 | 299,533 | -3.27(-2.52%) |
Feb 27, 2018 | 130.82 | 130.90 | 128.98 | 129.63 | 263,050 | -0.95(-0.73%) |
Feb 26, 2018 | 128.91 | 130.86 | 127.12 | 130.58 | 309,436 | +1.88(+1.46%) |
Feb 23, 2018 | 129.07 | 132.88 | 124.74 | 128.69 | 788,395 | -4.58(-3.44%) |
Feb 22, 2018 | 134.32 | 133.27 | 362,327 | +1.96(+1.49%) | ||
Feb 21, 2018 | 130.40 | 133.79 | 130.40 | 131.31 | 261,307 | +0.72(+0.55%) |
Feb 20, 2018 | 130.72 | 132.81 | 129.97 | 130.60 | 234,642 | -0.30(-0.23%) |
Feb 16, 2018 | 130.90 | 130.90 | 130.90 | 0 | +0.18(+0.14%) | |
Feb 15, 2018 | 131.82 | 131.90 | 129.56 | 130.72 | 208,542 | -0.59(-0.45%) |
Feb 14, 2018 | 128.17 | 132.00 | 127.99 | 131.31 | 185,663 | +2.22(+1.72%) |
Feb 13, 2018 | 127.47 | 129.41 | 127.31 | 129.09 | 157,586 | +0.34(+0.26%) |
Feb 12, 2018 | 128.82 | 130.05 | 127.37 | 128.75 | 290,100 | +0.42(+0.33%) |
Feb 09, 2018 | 127.23 | 129.39 | 123.83 | 128.33 | 308,123 | +2.64(+2.10%) |
Feb 08, 2018 | 129.34 | 129.37 | 125.61 | 125.69 | 312,546 | -3.74(-2.89%) |
Feb 07, 2018 | 130.60 | 131.47 | 127.89 | 129.43 | 266,378 | -1.37(-1.05%) |
Feb 06, 2018 | 124.62 | 131.59 | 123.79 | 130.80 | 431,723 | +1.15(+0.88%) |
Feb 05, 2018 | 132.13 | 132.13 | 128.17 | 129.66 | 150,857 | -3.62(-2.72%) |
Feb 02, 2018 | 134.99 | 135.00 | 131.98 | 133.28 | 204,355 | -2.35(-1.73%) |
Feb 01, 2018 | 134.57 | 136.47 | 134.57 | 135.63 | 210,375 | +0.47(+0.35%) |
Jan 31, 2018 | 136.81 | 137.60 | 134.03 | 135.16 | 519,919 | -0.95(-0.70%) |
Jan 30, 2018 | 135.11 | 135.89 | 134.53 | 136.11 | 245,387 | -1.77(-1.28%) |
Jan 29, 2018 | 140.32 | 141.27 | 137.40 | 137.88 | 209,469 | -3.28(-2.33%) |
Jan 26, 2018 | 139.78 | 141.25 | 138.06 | 141.16 | 215,710 | +1.70(+1.22%) |
Jan 25, 2018 | 139.67 | 140.01 | 137.37 | 139.46 | 351,483 | +0.66(+0.47%) |
Jan 24, 2018 | 141.39 | 141.43 | 137.81 | 138.80 | 192,094 | -2.15(-1.52%) |
Jan 23, 2018 | 140.85 | 142.46 | 140.56 | 140.94 | 258,909 | -0.11(-0.08%) |
Jan 22, 2018 | 141.78 | 142.09 | 139.55 | 141.06 | 257,640 | -1.08(-0.76%) |
Jan 19, 2018 | 140.99 | 142.47 | 140.50 | 142.14 | 240,126 | +1.82(+1.30%) |
Jan 18, 2018 | 138.93 | 141.32 | 138.93 | 140.31 | 255,378 | +0.96(+0.69%) |
Jan 17, 2018 | 138.56 | 140.84 | 137.95 | 139.35 | 306,376 | +1.82(+1.33%) |
Jan 16, 2018 | 140.11 | 140.14 | 137.06 | 137.53 | 296,812 | -2.09(-1.50%) |
Jan 12, 2018 | 139.62 | 139.62 | 139.62 | 0 | +0.97(+0.70%) | |
Jan 11, 2018 | 136.47 | 138.73 | 136.47 | 138.65 | 153,337 | +1.66(+1.22%) |
Jan 10, 2018 | 137.80 | 137.98 | 136.37 | 136.98 | 219,967 | -1.16(-0.84%) |
Jan 09, 2018 | 139.64 | 140.37 | 137.98 | 138.14 | 258,242 | -1.43(-1.02%) |
Jan 08, 2018 | 140.66 | 140.66 | 138.18 | 139.57 | 364,660 | -0.87(-0.62%) |
Jan 05, 2018 | 141.92 | 142.79 | 139.40 | 140.44 | 212,228 | -0.79(-0.56%) |
Jan 04, 2018 | 140.76 | 142.42 | 138.49 | 141.23 | 631,065 | +1.00(+0.71%) |
Jan 03, 2018 | 139.71 | 140.78 | 136.95 | 140.24 | 251,481 | +1.60(+1.15%) |
Jan 02, 2018 | 137.05 | 139.62 | 137.68 | 138.64 | 283,132 | +0.96(+0.70%) |
Dec 29, 2017 | 137.68 | 137.68 | 137.68 | 0 | -0.41(-0.30%) | |
Dec 28, 2017 | 137.25 | 138.20 | 136.48 | 138.09 | 151,306 | +1.23(+0.90%) |
Dec 27, 2017 | 136.60 | 136.97 | 135.42 | 136.86 | 174,375 | +0.67(+0.49%) |
Dec 26, 2017 | 135.84 | 137.05 | 135.08 | 136.19 | 131,604 | +0.32(+0.24%) |
Dec 22, 2017 | 135.68 | 136.63 | 134.74 | 135.87 | 125,652 | -0.20(-0.14%) |
Dec 21, 2017 | 134.07 | 136.96 | 133.91 | 136.07 | 224,304 | +1.50(+1.11%) |
Dec 20, 2017 | 133.90 | 134.64 | 132.72 | 134.57 | 237,078 | +0.67(+0.50%) |
Dec 19, 2017 | 134.09 | 134.44 | 132.65 | 133.91 | 367,331 | +0.21(+0.15%) |
Dec 18, 2017 | 136.31 | 137.81 | 133.09 | 133.70 | 438,501 | -2.19(-1.61%) |
Dec 15, 2017 | 134.86 | 137.64 | 133.29 | 135.89 | 647,239 | +0.88(+0.65%) |
Dec 14, 2017 | 131.39 | 141.22 | 130.46 | 135.01 | 1,715,606 | +15.91(+13.36%) |
Dec 13, 2017 | 117.04 | 120.05 | 116.71 | 119.10 | 670,200 | +2.52(+2.17%) |
Dec 12, 2017 | 117.83 | 117.83 | 116.15 | 116.58 | 291,153 | -0.75(-0.64%) |
Dec 11, 2017 | 119.31 | 119.52 | 117.15 | 117.33 | 355,133 | -2.15(-1.80%) |
Dec 08, 2017 | 119.76 | 120.08 | 118.86 | 119.48 | 140,635 | +0.08(+0.07%) |
Dec 07, 2017 | 118.94 | 120.60 | 118.93 | 119.39 | 228,474 | +0.76(+0.64%) |
Dec 06, 2017 | 117.86 | 119.62 | 118.45 | 118.63 | 161,234 | +0.18(+0.15%) |
Dec 05, 2017 | 119.98 | 120.12 | 118.31 | 118.45 | 225,357 | -1.22(-1.02%) |
Dec 04, 2017 | 121.06 | 121.06 | 119.55 | 119.67 | 183,338 | -0.98(-0.81%) |