Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 125.83 | 126.56 | 122.68 | 122.70 | 1,919,394 | -3.31(-2.63%) |
Feb 27, 2018 | 128.79 | 130.23 | 125.98 | 126.01 | 1,808,473 | -2.37(-1.85%) |
Feb 26, 2018 | 126.38 | 128.83 | 125.86 | 128.39 | 1,808,894 | +2.56(+2.03%) |
Feb 23, 2018 | 125.58 | 126.52 | 124.50 | 125.83 | 1,528,210 | +1.01(+0.81%) |
Feb 22, 2018 | 124.82 | 2,042,607 | +2.28(+1.86%) | |||
Feb 21, 2018 | 123.65 | 126.07 | 122.46 | 122.55 | 1,972,186 | -1.00(-0.81%) |
Feb 20, 2018 | 125.03 | 125.26 | 122.70 | 123.54 | 1,993,866 | -2.30(-1.83%) |
Feb 16, 2018 | 125.84 | 125.84 | 125.84 | 0 | +0.23(+0.18%) | |
Feb 15, 2018 | 126.17 | 126.42 | 124.73 | 125.62 | 1,562,510 | +0.11(+0.09%) |
Feb 14, 2018 | 123.19 | 125.66 | 121.75 | 125.50 | 1,866,043 | +1.71(+1.38%) |
Feb 13, 2018 | 122.59 | 124.35 | 121.19 | 123.79 | 1,523,631 | +0.35(+0.29%) |
Feb 12, 2018 | 122.85 | 124.34 | 121.28 | 123.44 | 1,997,953 | +1.49(+1.22%) |
Feb 09, 2018 | 121.80 | 123.07 | 116.29 | 121.95 | 2,700,445 | +1.17(+0.97%) |
Feb 08, 2018 | 126.40 | 120.75 | 120.77 | 2,988,993 | -5.11(-4.06%) | |
Feb 07, 2018 | 125.36 | 127.44 | 124.73 | 125.88 | 1,659,991 | -0.33(-0.26%) |
Feb 06, 2018 | 120.86 | 126.56 | 118.71 | 126.21 | 2,782,670 | +2.66(+2.16%) |
Feb 05, 2018 | 127.70 | 129.06 | 122.65 | 123.54 | 1,908,328 | -4.41(-3.45%) |
Feb 02, 2018 | 129.82 | 130.44 | 127.58 | 127.95 | 2,011,426 | -3.04(-2.32%) |
Feb 01, 2018 | 131.70 | 132.65 | 130.49 | 130.99 | 1,617,522 | -1.49(-1.13%) |
Jan 31, 2018 | 131.94 | 133.17 | 131.48 | 132.48 | 1,924,883 | +0.73(+0.55%) |
Jan 30, 2018 | 132.29 | 132.94 | 131.70 | 131.75 | 1,675,946 | -1.18(-0.89%) |
Jan 29, 2018 | 132.56 | 133.81 | 132.29 | 132.93 | 1,783,984 | +0.37(+0.28%) |
Jan 26, 2018 | 130.65 | 132.91 | 130.33 | 132.56 | 2,447,066 | +2.41(+1.85%) |
Jan 25, 2018 | 131.44 | 132.88 | 129.78 | 130.15 | 1,879,261 | -1.50(-1.14%) |
Jan 24, 2018 | 132.37 | 133.46 | 129.22 | 131.65 | 3,334,657 | -1.51(-1.13%) |
Jan 23, 2018 | 132.70 | 133.68 | 130.87 | 133.16 | 2,998,079 | +0.17(+0.13%) |
Jan 22, 2018 | 132.97 | 133.47 | 131.55 | 133.00 | 2,737,594 | +0.06(+0.05%) |
Jan 19, 2018 | 134.92 | 135.09 | 132.88 | 132.94 | 3,463,405 | -1.76(-1.31%) |
Jan 18, 2018 | 135.48 | 135.84 | 134.25 | 134.70 | 2,001,037 | -0.56(-0.42%) |
Jan 17, 2018 | 134.14 | 135.52 | 133.28 | 135.26 | 2,374,731 | +0.92(+0.69%) |
Jan 16, 2018 | 135.99 | 137.99 | 134.31 | 134.34 | 2,838,984 | -1.18(-0.87%) |
Jan 12, 2018 | 135.52 | 135.52 | 135.52 | 0 | +0.27(+0.20%) | |
Jan 11, 2018 | 133.54 | 135.78 | 133.16 | 135.25 | 2,028,967 | +2.12(+1.60%) |
Jan 10, 2018 | 132.94 | 133.12 | 1,279,399 | -1.75(-1.30%) | ||
Jan 09, 2018 | 134.31 | 135.75 | 134.09 | 134.87 | 1,486,172 | +0.90(+0.67%) |
Jan 08, 2018 | 131.71 | 134.20 | 131.70 | 133.96 | 1,565,224 | +2.02(+1.53%) |
Jan 05, 2018 | 130.34 | 133.33 | 130.34 | 131.94 | 1,791,571 | +2.54(+1.96%) |
Jan 04, 2018 | 129.71 | 130.47 | 128.99 | 129.41 | 1,759,751 | +0.36(+0.28%) |
Jan 03, 2018 | 128.95 | 129.55 | 128.10 | 129.05 | 1,335,377 | +0.01(+0.01%) |
Jan 02, 2018 | 128.16 | 129.05 | 127.17 | 129.04 | 1,196,026 | +1.81(+1.42%) |
Dec 29, 2017 | 127.23 | 127.23 | 127.23 | 0 | -0.36(-0.28%) | |
Dec 28, 2017 | 128.19 | 128.48 | 126.76 | 127.59 | 648,996 | -0.53(-0.41%) |
Dec 27, 2017 | 127.31 | 128.49 | 126.70 | 128.12 | 1,047,243 | +1.15(+0.91%) |
Dec 26, 2017 | 126.86 | 127.72 | 126.48 | 126.97 | 530,551 | +0.07(+0.06%) |
Dec 22, 2017 | 126.97 | 127.13 | 126.04 | 126.89 | 659,219 | +0.21(+0.17%) |
Dec 21, 2017 | 127.79 | 127.79 | 125.46 | 126.69 | 1,218,800 | -0.49(-0.39%) |
Dec 20, 2017 | 126.82 | 127.69 | 126.17 | 127.18 | 2,064,415 | +0.98(+0.78%) |
Dec 19, 2017 | 126.75 | 126.99 | 125.17 | 126.19 | 1,632,123 | +0.08(+0.06%) |
Dec 18, 2017 | 125.08 | 126.37 | 123.83 | 126.11 | 2,147,303 | +2.21(+1.79%) |
Dec 15, 2017 | 122.82 | 124.35 | 121.61 | 123.90 | 3,150,527 | +0.22(+0.18%) |
Dec 14, 2017 | 125.03 | 125.51 | 123.38 | 123.68 | 1,128,116 | -0.85(-0.68%) |
Dec 13, 2017 | 124.12 | 125.87 | 124.05 | 124.53 | 1,615,935 | +0.32(+0.26%) |
Dec 12, 2017 | 124.21 | 124.82 | 123.68 | 124.21 | 1,375,861 | -0.08(-0.06%) |
Dec 11, 2017 | 124.04 | 124.99 | 123.49 | 124.29 | 1,600,536 | +0.64(+0.52%) |
Dec 08, 2017 | 124.30 | 125.35 | 123.47 | 123.65 | 1,209,478 | -0.18(-0.15%) |
Dec 07, 2017 | 121.90 | 124.36 | 121.72 | 123.83 | 1,694,809 | +2.02(+1.66%) |
Dec 06, 2017 | 121.85 | 122.50 | 121.49 | 121.81 | 1,377,501 | +0.00(+0.00%) |
Dec 05, 2017 | 123.07 | 123.58 | 121.79 | 2,629,047 | +0.00(+0.00%) | |
Dec 04, 2017 | 122.05 | 123.37 | 121.70 | 122.83 | 2,525,599 | +2.10(+1.74%) |