Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 131.45 | 132.34 | 130.12 | 130.12 | 1,704,811 | -1.26(-0.96%) |
Feb 27, 2018 | 134.02 | 134.65 | 131.18 | 131.38 | 1,980,821 | -2.94(-2.19%) |
Feb 26, 2018 | 133.70 | 134.64 | 133.41 | 134.32 | 1,194,146 | +0.84(+0.63%) |
Feb 23, 2018 | 131.89 | 133.54 | 131.59 | 133.48 | 1,136,418 | +2.10(+1.60%) |
Feb 22, 2018 | 131.38 | 1,263,728 | +0.31(+0.24%) | |||
Feb 21, 2018 | 130.65 | 133.31 | 130.63 | 131.07 | 2,096,789 | +0.44(+0.34%) |
Feb 20, 2018 | 131.93 | 132.22 | 130.35 | 130.63 | 1,493,120 | -1.58(-1.20%) |
Feb 16, 2018 | 132.22 | 132.22 | 132.22 | 0 | +1.32(+1.01%) | |
Feb 15, 2018 | 131.24 | 131.68 | 129.75 | 130.89 | 2,413,437 | -0.09(-0.07%) |
Feb 14, 2018 | 128.59 | 131.23 | 127.94 | 130.99 | 1,800,490 | +2.09(+1.62%) |
Feb 13, 2018 | 127.85 | 129.11 | 127.85 | 128.90 | 1,856,961 | +0.44(+0.34%) |
Feb 12, 2018 | 126.94 | 129.35 | 126.94 | 128.46 | 2,425,098 | +2.14(+1.69%) |
Feb 09, 2018 | 123.91 | 126.83 | 122.97 | 126.32 | 3,231,291 | +3.09(+2.50%) |
Feb 08, 2018 | 126.67 | 127.11 | 123.03 | 123.23 | 3,267,081 | -3.05(-2.41%) |
Feb 07, 2018 | 128.27 | 128.34 | 125.60 | 126.28 | 3,021,907 | -2.35(-1.83%) |
Feb 06, 2018 | 124.58 | 129.12 | 123.44 | 128.63 | 3,777,158 | +2.26(+1.79%) |
Feb 05, 2018 | 125.05 | 128.47 | 124.25 | 126.37 | 3,848,820 | +0.39(+0.31%) |
Feb 02, 2018 | 130.06 | 130.06 | 124.71 | 125.98 | 3,498,529 | -0.16(-0.13%) |
Feb 01, 2018 | 126.67 | 127.50 | 125.52 | 126.14 | 2,235,904 | -0.38(-0.30%) |
Jan 31, 2018 | 128.39 | 129.15 | 125.71 | 126.52 | 2,143,243 | -1.57(-1.22%) |
Jan 30, 2018 | 127.49 | 128.61 | 126.77 | 128.08 | 1,406,343 | +0.03(+0.02%) |
Jan 29, 2018 | 129.14 | 129.55 | 127.61 | 128.05 | 1,466,316 | -1.04(-0.81%) |
Jan 26, 2018 | 128.31 | 129.22 | 127.34 | 129.09 | 1,693,938 | +0.51(+0.39%) |
Jan 25, 2018 | 128.39 | 129.06 | 127.73 | 128.59 | 1,189,885 | +0.86(+0.67%) |
Jan 24, 2018 | 128.26 | 128.99 | 126.67 | 127.72 | 1,731,540 | -0.44(-0.34%) |
Jan 23, 2018 | 126.33 | 128.58 | 126.33 | 128.16 | 1,405,815 | +1.73(+1.37%) |
Jan 22, 2018 | 125.37 | 127.20 | 125.23 | 126.43 | 1,480,655 | +0.39(+0.31%) |
Jan 19, 2018 | 123.35 | 126.05 | 123.10 | 126.04 | 1,472,188 | +3.25(+2.65%) |
Jan 18, 2018 | 123.94 | 124.16 | 122.60 | 122.78 | 1,206,835 | -1.01(-0.82%) |
Jan 17, 2018 | 121.19 | 124.29 | 120.94 | 123.80 | 1,721,136 | +3.19(+2.64%) |
Jan 16, 2018 | 121.12 | 122.23 | 120.42 | 120.61 | 1,726,968 | +0.12(+0.10%) |
Jan 12, 2018 | 120.49 | 120.49 | 120.49 | 0 | -0.53(-0.43%) | |
Jan 11, 2018 | 122.42 | 122.68 | 120.69 | 121.01 | 1,333,694 | -1.15(-0.94%) |
Jan 10, 2018 | 123.46 | 120.24 | 122.17 | 1,705,870 | -1.29(-1.05%) | |
Jan 09, 2018 | 123.08 | 124.20 | 122.80 | 123.46 | 1,332,719 | +0.68(+0.56%) |
Jan 08, 2018 | 121.66 | 123.04 | 121.48 | 122.78 | 1,032,530 | +0.92(+0.75%) |
Jan 05, 2018 | 122.07 | 122.46 | 121.59 | 121.86 | 1,676,965 | -0.23(-0.18%) |
Jan 04, 2018 | 121.87 | 123.36 | 121.82 | 122.08 | 2,031,394 | +0.57(+0.47%) |
Jan 03, 2018 | 119.57 | 121.60 | 119.23 | 121.51 | 2,262,811 | +1.90(+1.59%) |
Jan 02, 2018 | 119.65 | 120.06 | 118.92 | 119.61 | 1,374,879 | +0.33(+0.27%) |
Dec 29, 2017 | 119.28 | 119.28 | 119.28 | 0 | -0.61(-0.51%) | |
Dec 28, 2017 | 119.64 | 120.19 | 119.41 | 119.89 | 847,079 | +0.13(+0.11%) |
Dec 27, 2017 | 120.59 | 120.85 | 119.64 | 119.76 | 654,777 | -1.03(-0.85%) |
Dec 26, 2017 | 119.78 | 120.94 | 119.59 | 120.79 | 524,252 | +1.03(+0.86%) |
Dec 22, 2017 | 120.08 | 120.10 | 119.28 | 119.76 | 796,881 | +0.16(+0.13%) |
Dec 21, 2017 | 120.13 | 120.80 | 119.52 | 119.60 | 883,095 | -0.10(-0.09%) |
Dec 20, 2017 | 120.03 | 120.28 | 119.31 | 119.70 | 1,219,269 | -0.14(-0.12%) |
Dec 19, 2017 | 121.15 | 121.70 | 119.44 | 119.84 | 2,112,492 | -1.45(-1.20%) |
Dec 18, 2017 | 121.74 | 122.20 | 121.01 | 121.29 | 1,806,995 | -0.22(-0.18%) |
Dec 15, 2017 | 120.54 | 121.67 | 120.40 | 121.51 | 2,963,243 | +1.70(+1.42%) |
Dec 14, 2017 | 119.67 | 120.20 | 119.37 | 119.81 | 1,694,989 | -0.13(-0.11%) |
Dec 13, 2017 | 117.13 | 120.53 | 117.08 | 119.94 | 2,538,435 | +2.81(+2.40%) |
Dec 12, 2017 | 117.13 | 117.48 | 116.92 | 117.13 | 1,716,640 | -0.49(-0.41%) |
Dec 11, 2017 | 117.47 | 117.97 | 117.13 | 117.62 | 1,410,592 | -0.15(-0.13%) |
Dec 08, 2017 | 117.33 | 118.02 | 116.78 | 117.77 | 1,907,877 | +0.42(+0.36%) |
Dec 07, 2017 | 116.74 | 117.50 | 116.48 | 117.35 | 1,744,909 | +0.66(+0.57%) |
Dec 06, 2017 | 116.50 | 116.87 | 115.31 | 116.68 | 2,029,821 | -0.03(-0.02%) |
Dec 05, 2017 | 116.17 | 117.15 | 115.77 | 116.71 | 2,658,030 | -0.79(-0.67%) |
Dec 04, 2017 | 117.69 | 116.23 | 117.50 | 1,644,849 | +0.53(+0.46%) |