Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 130.34 | 130.34 | 127.10 | 127.10 | 279,914 | -2.55(-1.96%) |
Feb 27, 2018 | 131.91 | 132.56 | 129.47 | 129.64 | 308,555 | -2.10(-1.59%) |
Feb 26, 2018 | 131.04 | 131.93 | 129.76 | 131.74 | 279,329 | +1.45(+1.11%) |
Feb 23, 2018 | 128.91 | 130.34 | 128.55 | 130.29 | 237,457 | +1.97(+1.54%) |
Feb 22, 2018 | 127.76 | 129.36 | 127.52 | 128.32 | 207,486 | +0.94(+0.74%) |
Feb 21, 2018 | 126.89 | 130.07 | 126.89 | 127.39 | 322,786 | +0.26(+0.21%) |
Feb 20, 2018 | 126.63 | 127.96 | 126.22 | 127.12 | 199,232 | -0.48(-0.38%) |
Feb 16, 2018 | 127.61 | 127.61 | 127.61 | 0 | +0.36(+0.29%) | |
Feb 15, 2018 | 126.35 | 127.31 | 125.17 | 127.25 | 200,549 | +1.78(+1.42%) |
Feb 14, 2018 | 123.19 | 125.53 | 121.96 | 125.46 | 213,884 | +1.89(+1.53%) |
Feb 13, 2018 | 122.92 | 124.21 | 121.40 | 123.57 | 338,959 | +0.34(+0.28%) |
Feb 12, 2018 | 122.37 | 124.84 | 121.67 | 123.22 | 329,998 | +1.61(+1.32%) |
Feb 09, 2018 | 124.96 | 125.22 | 118.36 | 121.61 | 529,417 | -1.69(-1.37%) |
Feb 08, 2018 | 127.53 | 128.03 | 123.25 | 123.31 | 400,614 | -3.67(-2.89%) |
Feb 07, 2018 | 125.95 | 128.27 | 125.81 | 126.98 | 299,324 | +1.07(+0.85%) |
Feb 06, 2018 | 123.19 | 126.98 | 121.45 | 125.91 | 485,581 | -1.65(-1.30%) |
Feb 05, 2018 | 130.49 | 132.21 | 125.97 | 127.56 | 181,413 | -4.49(-3.40%) |
Feb 02, 2018 | 133.94 | 133.97 | 131.78 | 132.05 | 362,785 | -2.25(-1.67%) |
Feb 01, 2018 | 133.04 | 134.90 | 131.81 | 134.30 | 316,419 | +0.99(+0.75%) |
Jan 31, 2018 | 135.34 | 137.42 | 132.63 | 133.30 | 589,621 | -0.90(-0.67%) |
Jan 30, 2018 | 137.80 | 137.80 | 135.38 | 134.20 | 738,759 | +3.52(+2.69%) |
Jan 29, 2018 | 132.05 | 133.03 | 130.63 | 130.68 | 239,227 | -1.64(-1.24%) |
Jan 26, 2018 | 131.04 | 133.01 | 130.31 | 132.33 | 317,690 | +1.50(+1.14%) |
Jan 25, 2018 | 129.11 | 130.91 | 128.48 | 130.83 | 406,897 | +2.43(+1.90%) |
Jan 24, 2018 | 128.49 | 129.28 | 127.87 | 128.40 | 222,703 | +0.47(+0.37%) |
Jan 23, 2018 | 127.80 | 128.43 | 126.99 | 127.92 | 218,155 | -0.02(-0.01%) |
Jan 22, 2018 | 128.33 | 129.25 | 126.44 | 127.94 | 231,122 | -0.60(-0.46%) |
Jan 19, 2018 | 127.64 | 128.64 | 127.47 | 128.54 | 119,493 | +1.53(+1.21%) |
Jan 18, 2018 | 127.25 | 128.09 | 126.89 | 127.00 | 224,247 | +0.17(+0.13%) |
Jan 17, 2018 | 127.77 | 127.77 | 126.57 | 126.84 | 254,948 | -0.29(-0.23%) |
Jan 16, 2018 | 128.00 | 128.74 | 126.52 | 127.12 | 282,021 | +0.02(+0.01%) |
Jan 12, 2018 | 127.11 | 127.11 | 127.11 | 0 | +0.06(+0.05%) | |
Jan 11, 2018 | 125.28 | 127.08 | 125.17 | 127.04 | 189,960 | +2.02(+1.61%) |
Jan 10, 2018 | 125.39 | 125.39 | 123.93 | 125.03 | 284,938 | -0.76(-0.60%) |
Jan 09, 2018 | 125.26 | 127.31 | 125.26 | 125.78 | 257,976 | +0.73(+0.58%) |
Jan 08, 2018 | 124.63 | 125.70 | 124.18 | 125.05 | 289,557 | +0.21(+0.17%) |
Jan 05, 2018 | 125.41 | 125.44 | 123.89 | 124.84 | 184,211 | -0.24(-0.19%) |
Jan 04, 2018 | 123.74 | 125.31 | 123.74 | 125.08 | 423,102 | +1.97(+1.60%) |
Jan 03, 2018 | 121.62 | 123.21 | 121.51 | 123.11 | 406,639 | +1.10(+0.90%) |
Jan 02, 2018 | 122.94 | 122.94 | 121.19 | 122.00 | 477,053 | -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 | 236,100 | +0.26(+0.21%) |
Dec 27, 2017 | 122.32 | 122.93 | 122.00 | 122.50 | 144,751 | +0.19(+0.15%) |
Dec 26, 2017 | 121.97 | 122.68 | 121.21 | 122.32 | 126,832 | -0.05(-0.04%) |
Dec 22, 2017 | 123.23 | 123.23 | 121.23 | 122.37 | 139,727 | -0.83(-0.68%) |
Dec 21, 2017 | 123.01 | 123.66 | 122.40 | 123.20 | 354,849 | +0.44(+0.35%) |
Dec 20, 2017 | 122.61 | 123.07 | 122.13 | 122.76 | 151,892 | +0.34(+0.28%) |
Dec 19, 2017 | 122.59 | 122.60 | 121.45 | 122.42 | 140,993 | +0.18(+0.14%) |
Dec 18, 2017 | 122.52 | 123.22 | 121.61 | 122.25 | 255,490 | +0.69(+0.56%) |
Dec 15, 2017 | 120.30 | 122.58 | 120.30 | 121.56 | 479,719 | +1.82(+1.52%) |
Dec 14, 2017 | 120.99 | 121.50 | 119.55 | 119.74 | 240,086 | -1.09(-0.90%) |
Dec 13, 2017 | 121.43 | 122.17 | 120.70 | 120.84 | 189,743 | -0.84(-0.69%) |
Dec 12, 2017 | 122.59 | 122.78 | 121.31 | 121.68 | 218,331 | -0.91(-0.74%) |
Dec 11, 2017 | 122.95 | 123.61 | 122.36 | 122.59 | 168,103 | -0.31(-0.25%) |
Dec 08, 2017 | 123.10 | 123.33 | 122.61 | 122.89 | 191,193 | +0.32(+0.26%) |
Dec 07, 2017 | 122.49 | 123.84 | 122.27 | 122.58 | 263,041 | +0.29(+0.24%) |
Dec 06, 2017 | 122.82 | 123.44 | 122.03 | 122.29 | 316,921 | -0.80(-0.65%) |
Dec 05, 2017 | 124.13 | 124.19 | 122.95 | 123.09 | 310,810 | -0.69(-0.55%) |
Dec 04, 2017 | 125.30 | 125.30 | 123.50 | 123.77 | 274,026 | -0.37(-0.30%) |