Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 131.29 | 131.32 | 131.29 | 131.29 | 1,778 | +0.00(+0.00%) |
Feb 27, 2018 | 131.63 | 131.63 | 131.29 | 131.29 | 859 | -0.01(-0.01%) |
Feb 26, 2018 | 130.99 | 131.30 | 130.99 | 131.30 | 687 | -0.97(-0.74%) |
Feb 23, 2018 | 131.19 | 132.27 | 130.95 | 132.27 | 1,963 | +1.28(+0.98%) |
Feb 21, 2018 | 130.99 | 130.99 | 130.99 | 690 | +0.03(+0.02%) | |
Feb 20, 2018 | 130.95 | 131.63 | 130.61 | 130.96 | 4,284 | -0.46(-0.35%) |
Feb 16, 2018 | 131.43 | 131.43 | 131.43 | 0 | -0.03(-0.03%) | |
Feb 15, 2018 | 130.95 | 131.46 | 130.95 | 131.46 | 1,785 | -0.13(-0.10%) |
Feb 14, 2018 | 129.58 | 131.59 | 129.58 | 131.59 | 7,276 | +1.32(+1.02%) |
Feb 13, 2018 | 130.23 | 130.27 | 129.58 | 130.27 | 4,895 | -1.62(-1.23%) |
Feb 12, 2018 | 131.56 | 131.89 | 131.56 | 131.89 | 1,812 | +2.22(+1.71%) |
Feb 09, 2018 | 129.58 | 130.93 | 127.13 | 129.67 | 2,593 | +0.76(+0.59%) |
Feb 08, 2018 | 131.63 | 131.83 | 128.43 | 128.91 | 2,477 | -1.97(-1.50%) |
Feb 07, 2018 | 131.64 | 131.64 | 130.82 | 130.87 | 5,136 | +2.65(+2.07%) |
Feb 06, 2018 | 127.09 | 128.22 | 127.09 | 128.22 | 2,825 | -1.36(-1.05%) |
Feb 05, 2018 | 129.58 | 129.73 | 129.58 | 129.58 | 1,684 | -0.01(-0.01%) |
Feb 02, 2018 | 129.09 | 129.58 | 129.09 | 129.58 | 876 | -2.21(-1.68%) |
Feb 01, 2018 | 131.84 | 131.84 | 130.95 | 131.79 | 3,842 | -0.86(-0.65%) |
Jan 31, 2018 | 132.56 | 132.65 | 132.56 | 132.65 | 1,498 | -0.34(-0.26%) |
Jan 30, 2018 | 132.99 | 132.99 | 132.99 | 132.99 | 884 | -0.14(-0.10%) |
Jan 29, 2018 | 132.10 | 133.13 | 132.10 | 133.13 | 1,107 | -0.38(-0.28%) |
Jan 26, 2018 | 133.51 | 133.51 | 133.51 | 133.51 | 931 | +0.51(+0.38%) |
Jan 25, 2018 | 132.64 | 132.99 | 132.64 | 132.99 | 1,838 | +0.02(+0.02%) |
Jan 24, 2018 | 131.84 | 132.97 | 131.84 | 132.97 | 1,951 | +1.14(+0.86%) |
Jan 23, 2018 | 131.63 | 133.34 | 130.76 | 131.84 | 4,335 | -0.34(-0.26%) |
Jan 22, 2018 | 129.58 | 132.86 | 129.58 | 132.18 | 4,397 | +1.23(+0.94%) |
Jan 19, 2018 | 131.97 | 132.36 | 110.94 | 130.95 | 4,955 | -2.73(-2.04%) |
Jan 18, 2018 | 133.83 | 133.83 | 133.68 | 133.68 | 1,568 | +0.00(+0.00%) |
Jan 17, 2018 | 133.06 | 134.79 | 123.45 | 133.68 | 5,086 | -2.05(-1.51%) |
Jan 16, 2018 | 134.39 | 134.39 | 134.39 | 135.72 | 2,208 | +2.22(+1.67%) |
Jan 11, 2018 | 133.50 | 133.50 | 133.50 | 0 | -0.22(-0.17%) | |
Jan 10, 2018 | 133.70 | 133.88 | 132.98 | 133.72 | 4,595 | -0.32(-0.24%) |
Jan 09, 2018 | 128.20 | 134.04 | 126.86 | 134.04 | 9,187 | +6.85(+5.38%) |
Jan 08, 2018 | 131.75 | 135.69 | 126.90 | 127.20 | 2,671 | -3.19(-2.44%) |
Jan 05, 2018 | 132.89 | 151.32 | 130.30 | 130.38 | 6,416 | -2.27(-1.71%) |
Jan 04, 2018 | 132.65 | 132.65 | 131.12 | 132.65 | 5,469 | -1.57(-1.17%) |
Jan 03, 2018 | 136.29 | 136.29 | 133.34 | 134.22 | 2,822 | -1.16(-0.86%) |
Jan 02, 2018 | 134.81 | 135.28 | 134.81 | 135.38 | 3,123 | +0.10(+0.08%) |
Dec 29, 2017 | 135.28 | 135.28 | 135.28 | 0 | +0.20(+0.15%) | |
Dec 28, 2017 | 135.65 | 136.40 | 135.08 | 135.08 | 4,219 | -1.90(-1.39%) |
Dec 27, 2017 | 136.98 | 136.98 | 136.98 | 136.98 | 2,334 | +0.65(+0.48%) |
Dec 26, 2017 | 136.34 | 136.34 | 136.34 | 136.34 | 2,021 | +0.81(+0.59%) |
Dec 22, 2017 | 134.89 | 137.47 | 134.89 | 135.53 | 3,718 | -2.99(-2.16%) |
Dec 21, 2017 | 136.75 | 138.52 | 135.63 | 138.52 | 3,656 | +1.77(+1.30%) |
Dec 20, 2017 | 135.76 | 138.43 | 133.61 | 136.75 | 4,752 | +1.15(+0.84%) |
Dec 19, 2017 | 135.60 | 135.03 | 135.60 | 2,885 | +0.57(+0.42%) | |
Dec 18, 2017 | 131.53 | 135.03 | 131.53 | 135.03 | 1,950 | +2.67(+2.02%) |
Dec 15, 2017 | 127.67 | 136.15 | 127.67 | 132.36 | 9,391 | +3.61(+2.80%) |
Dec 14, 2017 | 126.17 | 128.75 | 126.17 | 128.75 | 5,847 | +3.19(+2.54%) |
Dec 13, 2017 | 128.05 | 128.05 | 125.56 | 125.56 | 7,228 | -2.33(-1.82%) |
Dec 12, 2017 | 129.58 | 129.58 | 126.19 | 127.89 | 5,401 | -2.37(-1.82%) |
Dec 11, 2017 | 130.10 | 130.26 | 128.90 | 130.26 | 2,750 | +0.27(+0.20%) |
Dec 08, 2017 | 131.44 | 132.64 | 128.91 | 129.99 | 2,388 | -2.93(-2.20%) |
Dec 07, 2017 | 136.08 | 136.08 | 132.92 | 132.92 | 3,647 | -2.25(-1.67%) |
Dec 06, 2017 | 135.17 | 135.17 | 135.17 | 135.17 | 1,370 | +0.03(+0.03%) |
Dec 05, 2017 | 135.59 | 136.38 | 135.14 | 135.14 | 2,014 | -1.51(-1.10%) |
Dec 04, 2017 | 139.11 | 139.11 | 136.37 | 136.64 | 4,348 | -1.88(-1.35%) |