Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 135.71 | 136.84 | 127.80 | 127.98 | 178,561 | -7.18(-5.31%) |
Feb 27, 2018 | 137.72 | 138.56 | 134.56 | 135.16 | 86,176 | -2.53(-1.84%) |
Feb 26, 2018 | 138.19 | 138.54 | 136.82 | 137.69 | 61,516 | -0.29(-0.21%) |
Feb 23, 2018 | 137.64 | 138.44 | 136.62 | 137.98 | 40,438 | +0.61(+0.44%) |
Feb 22, 2018 | 137.30 | 138.00 | 136.05 | 137.37 | 64,687 | +0.60(+0.44%) |
Feb 21, 2018 | 138.26 | 139.71 | 136.35 | 136.77 | 83,830 | -1.22(-0.88%) |
Feb 20, 2018 | 137.24 | 138.86 | 136.69 | 137.99 | 52,207 | +0.44(+0.32%) |
Feb 16, 2018 | 137.55 | 137.55 | 137.55 | 0 | -0.30(-0.22%) | |
Feb 15, 2018 | 136.59 | 139.14 | 135.44 | 137.85 | 83,453 | +2.02(+1.49%) |
Feb 14, 2018 | 136.00 | 132.81 | 135.83 | 147,683 | +1.32(+0.98%) | |
Feb 13, 2018 | 132.39 | 135.00 | 132.01 | 134.51 | 59,109 | +1.64(+1.23%) |
Feb 12, 2018 | 131.19 | 133.14 | 129.42 | 132.87 | 171,640 | +2.25(+1.72%) |
Feb 09, 2018 | 132.53 | 132.95 | 128.52 | 130.62 | 94,157 | -0.91(-0.69%) |
Feb 08, 2018 | 133.51 | 134.40 | 131.42 | 131.53 | 120,766 | -1.99(-1.49%) |
Feb 07, 2018 | 132.92 | 132.92 | 132.92 | 133.52 | 66,804 | +0.52(+0.39%) |
Feb 06, 2018 | 129.47 | 134.31 | 128.50 | 133.00 | 79,804 | -0.59(-0.44%) |
Feb 05, 2018 | 135.00 | 135.06 | 131.61 | 133.59 | 39,444 | -2.18(-1.61%) |
Feb 02, 2018 | 138.41 | 138.41 | 135.31 | 135.77 | 65,294 | -3.37(-2.42%) |
Feb 01, 2018 | 136.82 | 139.59 | 136.49 | 139.14 | 103,283 | +1.41(+1.02%) |
Jan 31, 2018 | 138.53 | 139.85 | 136.97 | 137.73 | 75,270 | -0.65(-0.47%) |
Jan 30, 2018 | 137.06 | 139.16 | 136.35 | 138.38 | 90,151 | +0.43(+0.31%) |
Jan 29, 2018 | 137.12 | 138.99 | 134.82 | 137.95 | 99,970 | +0.16(+0.12%) |
Jan 26, 2018 | 137.77 | 139.68 | 132.00 | 137.79 | 214,468 | +0.46(+0.33%) |
Jan 25, 2018 | 138.47 | 140.15 | 136.73 | 137.33 | 175,291 | -0.96(-0.69%) |
Jan 24, 2018 | 139.68 | 140.58 | 138.00 | 138.29 | 89,683 | -0.81(-0.58%) |
Jan 23, 2018 | 139.33 | 140.34 | 138.01 | 139.10 | 35,209 | -0.12(-0.09%) |
Jan 22, 2018 | 140.65 | 140.98 | 138.54 | 139.22 | 56,986 | -1.76(-1.25%) |
Jan 19, 2018 | 138.58 | 141.18 | 138.03 | 140.98 | 72,516 | +2.13(+1.53%) |
Jan 18, 2018 | 138.99 | 139.99 | 137.88 | 138.85 | 71,911 | -0.75(-0.54%) |
Jan 17, 2018 | 138.60 | 139.85 | 137.93 | 139.60 | 51,836 | +1.29(+0.93%) |
Jan 16, 2018 | 139.96 | 140.52 | 138.00 | 138.31 | 63,178 | -1.44(-1.03%) |
Jan 12, 2018 | 139.75 | 139.75 | 139.75 | 0 | +1.39(+1.00%) | |
Jan 11, 2018 | 136.97 | 139.59 | 134.49 | 138.36 | 58,212 | +1.74(+1.27%) |
Jan 10, 2018 | 136.96 | 136.62 | 42,774 | +0.37(+0.27%) | ||
Jan 09, 2018 | 136.69 | 136.96 | 134.11 | 136.25 | 55,116 | -0.36(-0.26%) |
Jan 08, 2018 | 134.77 | 136.94 | 133.95 | 136.61 | 56,784 | +1.60(+1.19%) |
Jan 05, 2018 | 135.34 | 135.89 | 134.01 | 135.01 | 51,167 | -0.05(-0.04%) |
Jan 04, 2018 | 133.26 | 135.44 | 133.04 | 135.06 | 76,541 | +2.68(+2.02%) |
Jan 03, 2018 | 131.93 | 134.00 | 131.70 | 132.38 | 71,992 | +0.58(+0.44%) |
Jan 02, 2018 | 131.64 | 131.64 | 130.55 | 131.80 | 55,522 | +0.50(+0.38%) |
Dec 29, 2017 | 131.30 | 131.30 | 131.30 | 0 | -0.30(-0.23%) | |
Dec 28, 2017 | 132.01 | 132.48 | 131.20 | 131.60 | 31,270 | +0.21(+0.16%) |
Dec 27, 2017 | 130.99 | 132.82 | 130.50 | 131.39 | 59,979 | +0.35(+0.27%) |
Dec 26, 2017 | 132.03 | 132.37 | 130.69 | 131.04 | 81,481 | -0.89(-0.67%) |
Dec 22, 2017 | 133.56 | 134.57 | 131.50 | 131.93 | 82,446 | -1.72(-1.29%) |
Dec 21, 2017 | 135.39 | 135.99 | 132.75 | 133.65 | 65,212 | -1.42(-1.05%) |
Dec 20, 2017 | 135.21 | 136.48 | 132.76 | 135.07 | 67,398 | +0.25(+0.19%) |
Dec 19, 2017 | 133.97 | 136.04 | 132.73 | 134.82 | 106,005 | +0.84(+0.63%) |
Dec 18, 2017 | 132.87 | 135.83 | 132.18 | 133.98 | 65,328 | +1.33(+1.00%) |
Dec 15, 2017 | 131.62 | 133.79 | 129.75 | 132.65 | 186,746 | +0.90(+0.68%) |
Dec 14, 2017 | 133.09 | 133.15 | 130.45 | 131.75 | 105,863 | -1.10(-0.83%) |
Dec 13, 2017 | 132.78 | 134.94 | 131.79 | 132.85 | 101,662 | +0.49(+0.37%) |
Dec 12, 2017 | 133.87 | 135.19 | 131.89 | 132.36 | 52,193 | -1.32(-0.99%) |
Dec 11, 2017 | 136.37 | 136.37 | 133.12 | 133.68 | 101,302 | -2.57(-1.89%) |
Dec 08, 2017 | 134.54 | 138.80 | 132.91 | 136.25 | 99,320 | +2.26(+1.69%) |
Dec 07, 2017 | 132.56 | 136.31 | 131.07 | 133.99 | 95,147 | -0.48(-0.36%) |
Dec 06, 2017 | 134.51 | 136.18 | 134.38 | 134.47 | 76,845 | -0.09(-0.07%) |
Dec 05, 2017 | 135.26 | 136.53 | 133.44 | 134.56 | 54,811 | -0.67(-0.50%) |
Dec 04, 2017 | 136.16 | 137.63 | 136.16 | 135.23 | 116,989 | +0.23(+0.17%) |