Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 132.18 | 132.30 | 129.65 | 129.65 | 107,153 | -1.99(-1.51%) |
Feb 27, 2018 | 133.41 | 134.13 | 131.65 | 131.65 | 87,114 | -1.63(-1.22%) |
Feb 26, 2018 | 132.35 | 133.50 | 131.73 | 133.28 | 109,266 | +1.55(+1.18%) |
Feb 23, 2018 | 131.34 | 131.73 | 130.57 | 131.73 | 77,301 | +1.09(+0.84%) |
Feb 22, 2018 | 130.63 | 98,927 | +0.65(+0.50%) | |||
Feb 21, 2018 | 130.09 | 132.12 | 129.93 | 129.99 | 152,237 | +0.13(+0.10%) |
Feb 20, 2018 | 130.44 | 130.90 | 129.50 | 129.86 | 171,248 | -1.31(-1.00%) |
Feb 16, 2018 | 131.17 | 131.17 | 131.17 | 0 | +0.15(+0.11%) | |
Feb 15, 2018 | 130.19 | 131.03 | 129.60 | 131.03 | 192,836 | +1.74(+1.35%) |
Feb 14, 2018 | 126.97 | 129.43 | 126.90 | 129.29 | 201,776 | +1.69(+1.33%) |
Feb 13, 2018 | 126.71 | 127.85 | 126.53 | 127.59 | 145,382 | +0.29(+0.23%) |
Feb 12, 2018 | 126.25 | 128.21 | 125.63 | 127.30 | 270,957 | +1.89(+1.51%) |
Feb 09, 2018 | 125.48 | 126.45 | 121.68 | 125.41 | 332,871 | +1.21(+0.98%) |
Feb 08, 2018 | 129.24 | 129.24 | 124.20 | 124.20 | 262,582 | -4.89(-3.79%) |
Feb 07, 2018 | 128.60 | 130.75 | 128.49 | 129.09 | 242,627 | +0.33(+0.25%) |
Feb 06, 2018 | 124.47 | 129.10 | 123.50 | 128.76 | 306,478 | +0.14(+0.11%) |
Feb 05, 2018 | 131.37 | 132.63 | 125.96 | 128.62 | 271,117 | -4.01(-3.02%) |
Feb 02, 2018 | 134.68 | 134.68 | 132.57 | 132.63 | 228,508 | -2.94(-2.17%) |
Feb 01, 2018 | 135.00 | 136.54 | 134.77 | 135.57 | 171,203 | -0.03(-0.02%) |
Jan 31, 2018 | 136.29 | 136.94 | 135.25 | 135.60 | 293,046 | +0.26(+0.20%) |
Jan 30, 2018 | 135.59 | 135.68 | 135.49 | 135.33 | 202,070 | -1.14(-0.83%) |
Jan 29, 2018 | 137.13 | 137.76 | 136.44 | 136.47 | 137,865 | -0.82(-0.60%) |
Jan 26, 2018 | 136.24 | 137.32 | 135.82 | 137.29 | 137,518 | +1.34(+0.98%) |
Jan 25, 2018 | 136.38 | 136.38 | 134.87 | 135.95 | 172,886 | +0.05(+0.03%) |
Jan 24, 2018 | 136.16 | 136.61 | 135.06 | 135.91 | 148,867 | -0.27(-0.20%) |
Jan 23, 2018 | 136.01 | 136.22 | 135.39 | 136.18 | 234,308 | +0.18(+0.13%) |
Jan 22, 2018 | 135.68 | 136.00 | 135.00 | 136.00 | 141,170 | -0.04(-0.03%) |
Jan 19, 2018 | 135.65 | 136.04 | 135.26 | 136.03 | 138,846 | +0.62(+0.46%) |
Jan 18, 2018 | 136.28 | 136.41 | 135.32 | 135.42 | 132,487 | -0.70(-0.51%) |
Jan 17, 2018 | 135.66 | 136.24 | 135.32 | 136.12 | 226,744 | +0.74(+0.55%) |
Jan 16, 2018 | 137.24 | 137.48 | 134.92 | 135.38 | 379,642 | -1.32(-0.97%) |
Jan 12, 2018 | 136.70 | 136.70 | 136.70 | 0 | +1.12(+0.83%) | |
Jan 11, 2018 | 134.28 | 135.66 | 133.80 | 135.58 | 248,704 | +1.85(+1.38%) |
Jan 10, 2018 | 133.61 | 134.15 | 133.15 | 133.73 | 747,971 | -0.11(-0.08%) |
Jan 09, 2018 | 133.45 | 134.21 | 133.45 | 133.84 | 171,259 | +0.55(+0.41%) |
Jan 08, 2018 | 132.95 | 133.31 | 132.55 | 133.29 | 123,495 | +0.58(+0.44%) |
Jan 05, 2018 | 132.60 | 132.73 | 131.86 | 132.71 | 143,570 | +0.74(+0.56%) |
Jan 04, 2018 | 131.56 | 132.09 | 131.52 | 131.97 | 302,828 | +0.98(+0.75%) |
Jan 03, 2018 | 130.77 | 131.11 | 130.37 | 130.99 | 198,052 | +0.43(+0.33%) |
Jan 02, 2018 | 130.14 | 130.56 | 129.70 | 130.56 | 295,132 | +0.92(+0.71%) |
Dec 29, 2017 | 129.64 | 129.64 | 129.64 | 0 | -0.40(-0.31%) | |
Dec 28, 2017 | 129.95 | 130.04 | 129.41 | 130.04 | 94,515 | +0.27(+0.21%) |
Dec 27, 2017 | 129.58 | 129.80 | 129.40 | 129.77 | 81,102 | +0.32(+0.25%) |
Dec 26, 2017 | 129.54 | 129.84 | 129.27 | 129.45 | 113,860 | +0.19(+0.15%) |
Dec 22, 2017 | 129.50 | 129.50 | 128.85 | 129.26 | 132,541 | -0.06(-0.04%) |
Dec 21, 2017 | 129.51 | 129.67 | 128.95 | 129.31 | 282,645 | +0.22(+0.17%) |
Dec 20, 2017 | 129.28 | 129.45 | 128.85 | 129.10 | 176,394 | +0.56(+0.44%) |
Dec 19, 2017 | 129.07 | 129.14 | 128.40 | 128.53 | 139,630 | -0.25(-0.20%) |
Dec 18, 2017 | 128.52 | 128.89 | 128.49 | 128.79 | 153,324 | +1.14(+0.89%) |
Dec 15, 2017 | 127.40 | 128.13 | 127.24 | 127.65 | 202,504 | +1.01(+0.80%) |
Dec 14, 2017 | 127.90 | 128.00 | 126.58 | 126.64 | 110,329 | -0.86(-0.67%) |
Dec 13, 2017 | 127.11 | 128.22 | 127.11 | 127.50 | 129,187 | +0.48(+0.38%) |
Dec 12, 2017 | 127.12 | 127.43 | 127.02 | 127.02 | 76,915 | +0.15(+0.12%) |
Dec 11, 2017 | 127.31 | 127.53 | 126.71 | 126.86 | 106,278 | -0.40(-0.31%) |
Dec 08, 2017 | 127.42 | 127.42 | 126.88 | 127.26 | 122,604 | +0.48(+0.38%) |
Dec 07, 2017 | 125.67 | 127.06 | 125.66 | 126.78 | 115,629 | +1.07(+0.85%) |
Dec 06, 2017 | 125.46 | 126.22 | 125.46 | 125.71 | 101,477 | +0.02(+0.01%) |
Dec 05, 2017 | 127.15 | 127.15 | 125.58 | 125.69 | 814,499 | -1.15(-0.91%) |
Dec 04, 2017 | 127.19 | 127.58 | 126.84 | 126.84 | 131,767 | +0.96(+0.76%) |