Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 128.18 | 131.33 | 128.10 | 128.19 | 678,949 | +0.01(+0.01%) |
Feb 27, 2018 | 123.69 | 128.63 | 123.69 | 128.18 | 921,566 | +5.67(+4.63%) |
Feb 26, 2018 | 121.68 | 123.48 | 120.01 | 122.51 | 480,019 | +0.83(+0.68%) |
Feb 23, 2018 | 121.60 | 121.96 | 120.58 | 121.68 | 245,168 | +0.70(+0.58%) |
Feb 22, 2018 | 121.61 | 123.50 | 120.92 | 120.98 | 219,528 | -0.13(-0.11%) |
Feb 21, 2018 | 122.55 | 123.60 | 120.95 | 121.11 | 200,192 | -1.08(-0.88%) |
Feb 20, 2018 | 121.12 | 122.85 | 121.12 | 122.19 | 184,905 | +0.42(+0.34%) |
Feb 16, 2018 | 121.77 | 121.77 | 121.77 | 0 | +0.23(+0.19%) | |
Feb 15, 2018 | 122.37 | 120.51 | 121.54 | 198,781 | -0.83(-0.68%) | |
Feb 14, 2018 | 122.58 | 119.02 | 122.37 | 234,545 | +2.04(+1.70%) | |
Feb 13, 2018 | 118.87 | 120.65 | 117.72 | 120.33 | 227,210 | +1.38(+1.16%) |
Feb 12, 2018 | 119.51 | 119.52 | 116.95 | 118.95 | 235,153 | -0.36(-0.30%) |
Feb 09, 2018 | 119.82 | 120.49 | 116.22 | 119.31 | 481,086 | +0.14(+0.12%) |
Feb 08, 2018 | 121.42 | 121.81 | 119.17 | 119.17 | 535,115 | -2.09(-1.72%) |
Feb 07, 2018 | 121.17 | 121.17 | 120.69 | 121.26 | 178,417 | -0.16(-0.13%) |
Feb 06, 2018 | 118.57 | 122.55 | 117.80 | 121.42 | 268,086 | +0.32(+0.26%) |
Feb 05, 2018 | 123.79 | 124.41 | 119.28 | 121.10 | 200,933 | -3.58(-2.87%) |
Feb 02, 2018 | 126.05 | 126.32 | 124.45 | 124.68 | 246,094 | -1.64(-1.30%) |
Feb 01, 2018 | 126.09 | 126.82 | 125.35 | 126.32 | 235,265 | +0.36(+0.29%) |
Jan 31, 2018 | 125.95 | 127.39 | 125.38 | 125.96 | 237,504 | +0.32(+0.25%) |
Jan 30, 2018 | 126.72 | 126.72 | 125.00 | 125.64 | 215,858 | -1.62(-1.27%) |
Jan 29, 2018 | 128.18 | 128.60 | 127.08 | 127.26 | 162,475 | -1.44(-1.12%) |
Jan 26, 2018 | 127.73 | 129.28 | 127.51 | 128.70 | 112,632 | +0.79(+0.62%) |
Jan 25, 2018 | 128.11 | 128.78 | 126.80 | 127.91 | 341,640 | -0.11(-0.09%) |
Jan 24, 2018 | 128.33 | 128.85 | 126.78 | 128.02 | 155,652 | -0.19(-0.15%) |
Jan 23, 2018 | 126.84 | 128.27 | 126.56 | 128.21 | 162,699 | +0.98(+0.77%) |
Jan 22, 2018 | 127.00 | 128.23 | 126.38 | 127.23 | 258,691 | -0.42(-0.33%) |
Jan 19, 2018 | 126.62 | 127.69 | 126.17 | 127.65 | 169,555 | +0.64(+0.50%) |
Jan 18, 2018 | 127.34 | 127.58 | 126.11 | 127.01 | 224,033 | -0.44(-0.35%) |
Jan 17, 2018 | 126.52 | 127.50 | 126.31 | 127.45 | 247,707 | +1.51(+1.20%) |
Jan 16, 2018 | 127.07 | 127.75 | 125.66 | 125.94 | 349,390 | -1.12(-0.88%) |
Jan 12, 2018 | 127.06 | 127.06 | 127.06 | 0 | +0.61(+0.48%) | |
Jan 11, 2018 | 125.65 | 126.79 | 125.26 | 126.45 | 268,406 | +0.56(+0.44%) |
Jan 10, 2018 | 126.90 | 126.94 | 124.97 | 125.89 | 260,216 | -1.02(-0.80%) |
Jan 09, 2018 | 128.34 | 128.34 | 126.40 | 126.91 | 195,112 | -0.71(-0.56%) |
Jan 08, 2018 | 127.84 | 128.14 | 127.22 | 127.62 | 383,659 | -0.22(-0.17%) |
Jan 05, 2018 | 128.93 | 128.93 | 127.54 | 127.84 | 373,017 | -0.30(-0.23%) |
Jan 04, 2018 | 127.42 | 129.36 | 126.38 | 128.14 | 592,246 | +0.78(+0.61%) |
Jan 03, 2018 | 128.40 | 129.60 | 127.10 | 127.36 | 1,085,392 | -5.48(-4.13%) |
Jan 02, 2018 | 132.00 | 133.08 | 131.21 | 132.84 | 178,055 | +1.57(+1.20%) |
Dec 29, 2017 | 131.27 | 131.27 | 131.27 | 0 | -0.34(-0.26%) | |
Dec 28, 2017 | 131.15 | 131.79 | 130.81 | 131.61 | 96,844 | +0.65(+0.50%) |
Dec 27, 2017 | 131.75 | 131.76 | 130.48 | 130.96 | 112,873 | -0.83(-0.63%) |
Dec 26, 2017 | 129.52 | 132.60 | 129.52 | 131.79 | 189,531 | +2.16(+1.67%) |
Dec 22, 2017 | 128.75 | 130.14 | 128.21 | 129.63 | 110,906 | +0.86(+0.67%) |
Dec 21, 2017 | 128.40 | 129.52 | 127.65 | 128.77 | 114,002 | +0.56(+0.44%) |
Dec 20, 2017 | 128.83 | 129.44 | 128.01 | 128.21 | 95,252 | -0.01(-0.01%) |
Dec 19, 2017 | 129.61 | 129.95 | 127.67 | 128.22 | 238,096 | -1.43(-1.10%) |
Dec 18, 2017 | 129.14 | 129.99 | 128.91 | 129.65 | 246,179 | +0.74(+0.57%) |
Dec 15, 2017 | 128.09 | 129.08 | 127.77 | 128.91 | 211,096 | +1.57(+1.23%) |
Dec 14, 2017 | 128.74 | 128.74 | 126.91 | 127.34 | 97,752 | -1.23(-0.96%) |
Dec 13, 2017 | 128.53 | 128.99 | 127.66 | 128.57 | 141,579 | +0.60(+0.47%) |
Dec 12, 2017 | 127.56 | 129.26 | 127.36 | 127.97 | 274,016 | +0.53(+0.42%) |
Dec 11, 2017 | 126.78 | 127.71 | 125.64 | 127.44 | 192,145 | +0.75(+0.59%) |
Dec 08, 2017 | 126.72 | 127.30 | 125.98 | 126.69 | 169,974 | +0.49(+0.39%) |
Dec 07, 2017 | 125.08 | 126.51 | 124.65 | 126.20 | 159,025 | +1.17(+0.94%) |
Dec 06, 2017 | 125.35 | 125.39 | 124.44 | 125.03 | 152,286 | -0.37(-0.30%) |
Dec 05, 2017 | 125.82 | 125.82 | 124.76 | 125.40 | 216,597 | -0.53(-0.42%) |
Dec 04, 2017 | 124.16 | 124.16 | 125.93 | 240,918 | +1.77(+1.43%) |