Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 131.25 | 133.68 | 130.18 | 130.18 | 666,609 | -1.39(-1.06%) |
Feb 27, 2018 | 129.79 | 132.35 | 129.15 | 131.57 | 632,380 | +1.30(+0.99%) |
Feb 26, 2018 | 134.00 | 134.96 | 129.37 | 130.28 | 838,723 | -3.17(-2.38%) |
Feb 23, 2018 | 131.90 | 133.65 | 129.31 | 133.45 | 655,949 | +3.14(+2.41%) |
Feb 22, 2018 | 130.31 | 1,675,710 | -4.01(-2.99%) | |||
Feb 21, 2018 | 133.91 | 138.08 | 133.91 | 134.33 | 468,329 | +1.26(+0.95%) |
Feb 20, 2018 | 137.89 | 139.05 | 132.32 | 133.06 | 914,833 | -5.12(-3.70%) |
Feb 16, 2018 | 138.18 | 138.18 | 138.18 | 0 | +3.04(+2.25%) | |
Feb 15, 2018 | 135.14 | 135.35 | 131.19 | 135.14 | 680,053 | +0.91(+0.68%) |
Feb 14, 2018 | 128.63 | 135.75 | 128.63 | 134.23 | 967,814 | +4.95(+3.83%) |
Feb 13, 2018 | 126.85 | 131.35 | 126.10 | 129.28 | 715,417 | +1.36(+1.06%) |
Feb 12, 2018 | 125.19 | 129.47 | 123.67 | 127.92 | 865,294 | +3.69(+2.97%) |
Feb 09, 2018 | 124.94 | 127.56 | 115.97 | 124.22 | 1,528,240 | +0.65(+0.52%) |
Feb 08, 2018 | 132.61 | 134.00 | 123.58 | 123.58 | 1,375,747 | -7.84(-5.96%) |
Feb 07, 2018 | 128.14 | 138.93 | 126.75 | 131.41 | 2,066,671 | +3.24(+2.53%) |
Feb 06, 2018 | 122.31 | 128.76 | 117.39 | 128.17 | 1,181,246 | +1.33(+1.05%) |
Feb 05, 2018 | 127.95 | 129.99 | 124.51 | 126.85 | 1,604,127 | -1.97(-1.53%) |
Feb 02, 2018 | 130.54 | 132.02 | 128.01 | 128.82 | 1,213,517 | -4.11(-3.09%) |
Feb 01, 2018 | 131.74 | 139.05 | 130.93 | 132.93 | 1,163,339 | +0.23(+0.17%) |
Jan 31, 2018 | 131.74 | 135.85 | 130.77 | 132.71 | 1,130,019 | +0.71(+0.54%) |
Jan 30, 2018 | 129.02 | 132.54 | 125.19 | 132.00 | 1,427,270 | +0.94(+0.72%) |
Jan 29, 2018 | 130.76 | 132.66 | 129.08 | 131.06 | 960,371 | +1.36(+1.05%) |
Jan 26, 2018 | 132.77 | 133.55 | 128.72 | 129.70 | 1,232,700 | -2.36(-1.79%) |
Jan 25, 2018 | 132.51 | 135.84 | 128.50 | 132.06 | 1,855,869 | -2.30(-1.71%) |
Jan 24, 2018 | 131.15 | 136.53 | 129.73 | 134.36 | 2,155,722 | +4.70(+3.62%) |
Jan 23, 2018 | 126.07 | 130.05 | 122.12 | 129.66 | 2,453,391 | +3.59(+2.85%) |
Jan 22, 2018 | 118.75 | 129.53 | 115.42 | 126.07 | 3,910,403 | +12.11(+10.63%) |
Jan 19, 2018 | 117.45 | 117.94 | 113.67 | 113.96 | 1,141,991 | -3.98(-3.38%) |
Jan 18, 2018 | 112.73 | 118.17 | 111.79 | 117.94 | 1,605,639 | +4.44(+3.91%) |
Jan 17, 2018 | 112.05 | 116.90 | 108.16 | 113.50 | 2,788,922 | +7.71(+7.28%) |
Jan 16, 2018 | 110.88 | 111.20 | 104.37 | 105.80 | 2,806,962 | -4.76(-4.31%) |
Jan 12, 2018 | 110.56 | 110.56 | 110.56 | 0 | -0.61(-0.55%) | |
Jan 11, 2018 | 111.98 | 112.82 | 110.14 | 111.17 | 654,907 | -0.20(-0.18%) |
Jan 10, 2018 | 111.75 | 111.37 | 986,385 | +1.59(+1.45%) | ||
Jan 09, 2018 | 110.69 | 113.75 | 109.65 | 109.78 | 1,487,341 | -0.39(-0.35%) |
Jan 08, 2018 | 113.08 | 113.96 | 108.94 | 110.17 | 1,042,335 | -3.17(-2.80%) |
Jan 05, 2018 | 114.09 | 115.80 | 111.85 | 113.34 | 1,049,254 | -1.36(-1.19%) |
Jan 04, 2018 | 117.78 | 117.78 | 113.15 | 114.70 | 925,016 | -1.72(-1.47%) |
Jan 03, 2018 | 118.14 | 118.36 | 115.03 | 116.42 | 793,937 | -1.39(-1.18%) |
Jan 02, 2018 | 116.48 | 119.04 | 112.76 | 117.81 | 763,739 | +2.46(+2.13%) |
Dec 29, 2017 | 115.35 | 115.35 | 115.35 | 0 | -1.04(-0.89%) | |
Dec 28, 2017 | 117.16 | 117.20 | 114.70 | 116.39 | 695,647 | -0.13(-0.11%) |
Dec 27, 2017 | 117.52 | 118.49 | 115.22 | 116.52 | 695,456 | -0.78(-0.66%) |
Dec 26, 2017 | 116.55 | 117.88 | 115.77 | 117.29 | 586,613 | +1.00(+0.86%) |
Dec 22, 2017 | 119.46 | 119.46 | 111.72 | 116.29 | 2,514,123 | -3.76(-3.13%) |
Dec 21, 2017 | 120.14 | 121.28 | 119.33 | 120.05 | 641,910 | +0.06(+0.05%) |
Dec 20, 2017 | 118.49 | 121.57 | 118.20 | 119.98 | 613,865 | +2.04(+1.73%) |
Dec 19, 2017 | 119.40 | 120.27 | 116.97 | 117.94 | 849,130 | -1.46(-1.22%) |
Dec 18, 2017 | 119.62 | 121.11 | 117.81 | 119.40 | 1,235,331 | +0.91(+0.77%) |
Dec 15, 2017 | 119.40 | 119.86 | 114.67 | 118.49 | 2,905,320 | -0.91(-0.76%) |
Dec 14, 2017 | 120.95 | 121.77 | 117.88 | 119.40 | 2,654,991 | -0.36(-0.30%) |
Dec 13, 2017 | 119.88 | 122.34 | 117.23 | 119.75 | 6,254,425 | -3.92(-3.17%) |
Dec 12, 2017 | 128.53 | 131.87 | 123.45 | 123.67 | 3,582,834 | -7.03(-5.38%) |
Dec 11, 2017 | 143.49 | 143.80 | 126.49 | 130.70 | 7,911,496 | +19.85(+17.91%) |
Dec 08, 2017 | 109.33 | 113.20 | 109.33 | 110.85 | 1,122,946 | +2.10(+1.93%) |
Dec 07, 2017 | 103.63 | 110.91 | 103.63 | 108.74 | 1,175,873 | +5.51(+5.33%) |
Dec 06, 2017 | 104.99 | 106.70 | 100.13 | 103.24 | 1,507,711 | -2.11(-2.00%) |
Dec 05, 2017 | 106.12 | 108.26 | 104.53 | 105.34 | 870,351 | +0.23(+0.21%) |
Dec 04, 2017 | 111.50 | 112.87 | 104.57 | 105.12 | 1,116,115 | -5.70(-5.14%) |