Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 130.15 | 130.50 | 125.99 | 126.04 | 300,281 | -3.26(-2.52%) |
Feb 27, 2018 | 130.50 | 130.57 | 128.65 | 129.30 | 263,708 | -0.95(-0.73%) |
Feb 26, 2018 | 128.59 | 130.53 | 126.80 | 130.25 | 310,210 | +1.88(+1.46%) |
Feb 23, 2018 | 128.75 | 132.55 | 124.43 | 128.37 | 790,366 | -4.57(-3.44%) |
Feb 22, 2018 | 133.98 | 132.94 | 363,233 | +1.96(+1.49%) | ||
Feb 21, 2018 | 130.07 | 133.46 | 130.07 | 130.99 | 261,960 | +0.71(+0.55%) |
Feb 20, 2018 | 130.39 | 132.48 | 129.65 | 130.27 | 235,228 | -0.30(-0.23%) |
Feb 16, 2018 | 130.57 | 130.57 | 130.57 | 0 | +0.18(+0.14%) | |
Feb 15, 2018 | 131.49 | 131.57 | 129.24 | 130.39 | 209,064 | -0.59(-0.45%) |
Feb 14, 2018 | 127.85 | 131.67 | 127.67 | 130.98 | 186,127 | +2.21(+1.72%) |
Feb 13, 2018 | 127.16 | 129.09 | 126.99 | 128.77 | 157,980 | +0.34(+0.26%) |
Feb 12, 2018 | 128.50 | 129.73 | 127.05 | 128.43 | 290,825 | +0.42(+0.33%) |
Feb 09, 2018 | 126.91 | 129.07 | 123.53 | 128.01 | 308,893 | +2.64(+2.10%) |
Feb 08, 2018 | 129.01 | 129.05 | 125.30 | 125.37 | 313,328 | -3.73(-2.89%) |
Feb 07, 2018 | 130.27 | 131.14 | 127.57 | 129.11 | 267,044 | -1.37(-1.05%) |
Feb 06, 2018 | 124.31 | 131.27 | 123.48 | 130.48 | 432,802 | +1.15(+0.89%) |
Feb 05, 2018 | 131.80 | 131.80 | 127.85 | 129.33 | 151,234 | -3.61(-2.72%) |
Feb 02, 2018 | 134.65 | 134.66 | 131.65 | 132.94 | 204,866 | -2.34(-1.73%) |
Feb 01, 2018 | 134.23 | 136.12 | 134.23 | 135.29 | 210,901 | +0.47(+0.35%) |
Jan 31, 2018 | 136.47 | 137.26 | 133.69 | 134.82 | 521,219 | -0.95(-0.70%) |
Jan 30, 2018 | 134.77 | 135.55 | 134.19 | 135.77 | 246,001 | -1.76(-1.28%) |
Jan 29, 2018 | 139.97 | 140.91 | 137.05 | 137.53 | 209,993 | -3.27(-2.33%) |
Jan 26, 2018 | 139.43 | 140.90 | 137.72 | 140.81 | 216,250 | +1.70(+1.22%) |
Jan 25, 2018 | 139.32 | 139.66 | 137.03 | 139.11 | 352,362 | +0.66(+0.47%) |
Jan 24, 2018 | 141.04 | 141.08 | 137.47 | 138.45 | 192,575 | -2.14(-1.52%) |
Jan 23, 2018 | 140.50 | 142.10 | 140.21 | 140.59 | 259,556 | -0.11(-0.08%) |
Jan 22, 2018 | 141.43 | 141.74 | 139.20 | 140.70 | 258,284 | -1.08(-0.76%) |
Jan 19, 2018 | 140.64 | 142.11 | 140.15 | 141.78 | 240,726 | +1.82(+1.30%) |
Jan 18, 2018 | 138.58 | 140.97 | 138.58 | 139.96 | 256,017 | +0.96(+0.69%) |
Jan 17, 2018 | 138.22 | 140.49 | 137.61 | 139.00 | 307,142 | +1.82(+1.33%) |
Jan 16, 2018 | 139.76 | 139.79 | 136.72 | 137.19 | 297,554 | -2.08(-1.49%) |
Jan 12, 2018 | 139.27 | 139.27 | 139.27 | 0 | +0.97(+0.70%) | |
Jan 11, 2018 | 136.13 | 138.39 | 136.13 | 138.30 | 153,721 | +1.66(+1.21%) |
Jan 10, 2018 | 137.46 | 137.63 | 136.03 | 136.64 | 220,517 | -1.15(-0.84%) |
Jan 09, 2018 | 139.30 | 140.02 | 137.63 | 137.79 | 258,888 | -1.43(-1.02%) |
Jan 08, 2018 | 140.31 | 140.31 | 137.83 | 139.22 | 365,571 | -0.87(-0.62%) |
Jan 05, 2018 | 141.57 | 142.44 | 139.05 | 140.09 | 212,758 | -0.79(-0.56%) |
Jan 04, 2018 | 140.41 | 142.06 | 138.14 | 140.88 | 632,642 | +0.99(+0.71%) |
Jan 03, 2018 | 139.36 | 140.43 | 136.61 | 139.89 | 252,110 | +1.59(+1.15%) |
Jan 02, 2018 | 136.71 | 139.27 | 137.34 | 138.29 | 283,840 | +0.96(+0.70%) |
Dec 29, 2017 | 137.34 | 137.34 | 137.34 | 0 | -0.41(-0.30%) | |
Dec 28, 2017 | 136.91 | 137.86 | 136.14 | 137.75 | 151,685 | +1.23(+0.90%) |
Dec 27, 2017 | 136.26 | 136.63 | 135.08 | 136.52 | 174,811 | +0.67(+0.49%) |
Dec 26, 2017 | 135.51 | 136.71 | 134.75 | 135.85 | 131,933 | +0.32(+0.24%) |
Dec 22, 2017 | 135.34 | 136.29 | 134.41 | 135.53 | 125,966 | -0.20(-0.15%) |
Dec 21, 2017 | 133.73 | 136.62 | 133.57 | 135.73 | 224,865 | +1.49(+1.11%) |
Dec 20, 2017 | 133.56 | 134.31 | 132.39 | 134.24 | 237,671 | +0.67(+0.50%) |
Dec 19, 2017 | 133.75 | 134.11 | 132.32 | 133.57 | 368,249 | +0.21(+0.15%) |
Dec 18, 2017 | 135.97 | 137.47 | 132.76 | 133.37 | 439,597 | -2.19(-1.61%) |
Dec 15, 2017 | 134.52 | 137.29 | 132.96 | 135.55 | 648,857 | +0.88(+0.65%) |
Dec 14, 2017 | 131.06 | 140.87 | 130.13 | 134.67 | 1,719,895 | +15.87(+13.36%) |
Dec 13, 2017 | 116.75 | 119.75 | 116.42 | 118.81 | 671,875 | +2.52(+2.17%) |
Dec 12, 2017 | 117.53 | 117.53 | 115.86 | 116.29 | 291,881 | -0.75(-0.64%) |
Dec 11, 2017 | 119.01 | 119.22 | 116.86 | 117.04 | 356,021 | -2.14(-1.80%) |
Dec 08, 2017 | 119.46 | 119.78 | 118.56 | 119.18 | 140,986 | +0.09(+0.07%) |
Dec 07, 2017 | 118.65 | 120.30 | 118.64 | 119.09 | 229,045 | +0.76(+0.64%) |
Dec 06, 2017 | 117.57 | 119.32 | 118.16 | 118.34 | 161,637 | +0.18(+0.15%) |
Dec 05, 2017 | 119.69 | 119.83 | 118.02 | 118.16 | 225,920 | -1.22(-1.02%) |
Dec 04, 2017 | 120.76 | 120.76 | 119.25 | 119.38 | 183,796 | -0.97(-0.81%) |