Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 136.32 | 137.17 | 134.56 | 134.56 | 206,720 | -1.38(-1.02%) |
Feb 27, 2018 | 136.79 | 138.31 | 135.93 | 135.94 | 241,368 | -0.93(-0.68%) |
Feb 26, 2018 | 137.59 | 138.50 | 135.62 | 136.87 | 225,401 | -0.23(-0.17%) |
Feb 23, 2018 | 136.70 | 138.56 | 135.88 | 137.10 | 261,222 | +1.06(+0.78%) |
Feb 22, 2018 | 137.61 | 135.50 | 136.04 | 191,707 | -0.11(-0.08%) | |
Feb 21, 2018 | 136.26 | 138.47 | 136.26 | 136.14 | 190,655 | -0.10(-0.07%) |
Feb 20, 2018 | 137.62 | 137.84 | 135.67 | 136.24 | 269,211 | -1.51(-1.09%) |
Feb 16, 2018 | 137.75 | 137.75 | 137.75 | 0 | -0.36(-0.26%) | |
Feb 15, 2018 | 135.81 | 138.63 | 134.92 | 138.10 | 437,576 | +2.55(+1.88%) |
Feb 14, 2018 | 133.75 | 136.13 | 133.00 | 135.56 | 267,843 | +1.36(+1.01%) |
Feb 13, 2018 | 132.83 | 135.07 | 131.99 | 134.20 | 260,450 | +0.55(+0.41%) |
Feb 12, 2018 | 134.70 | 134.99 | 132.65 | 133.65 | 411,399 | -0.59(-0.44%) |
Feb 09, 2018 | 135.40 | 136.46 | 130.25 | 134.24 | 719,572 | -0.23(-0.17%) |
Feb 08, 2018 | 143.21 | 144.41 | 132.65 | 134.47 | 638,738 | -5.04(-3.61%) |
Feb 07, 2018 | 138.03 | 140.86 | 137.88 | 139.50 | 433,502 | +1.42(+1.03%) |
Feb 06, 2018 | 136.79 | 139.99 | 134.37 | 138.08 | 421,679 | -3.37(-2.38%) |
Feb 05, 2018 | 142.03 | 143.63 | 138.59 | 141.45 | 349,911 | -2.11(-1.47%) |
Feb 02, 2018 | 145.44 | 145.44 | 143.35 | 143.56 | 192,931 | -2.78(-1.90%) |
Feb 01, 2018 | 145.70 | 146.39 | 144.39 | 146.34 | 172,982 | +0.05(+0.03%) |
Jan 31, 2018 | 146.39 | 147.34 | 146.23 | 146.29 | 305,359 | +0.17(+0.12%) |
Jan 30, 2018 | 145.49 | 146.80 | 145.49 | 146.12 | 127,718 | -0.18(-0.12%) |
Jan 29, 2018 | 147.69 | 148.73 | 145.97 | 146.30 | 184,128 | -1.42(-0.96%) |
Jan 26, 2018 | 147.12 | 147.77 | 145.18 | 147.72 | 120,416 | +1.13(+0.77%) |
Jan 25, 2018 | 144.61 | 146.98 | 143.84 | 146.58 | 213,444 | +2.48(+1.72%) |
Jan 24, 2018 | 143.80 | 145.41 | 143.06 | 144.10 | 142,384 | +0.77(+0.53%) |
Jan 23, 2018 | 142.41 | 143.48 | 141.56 | 143.34 | 196,515 | +0.99(+0.70%) |
Jan 22, 2018 | 142.61 | 143.61 | 141.54 | 142.34 | 162,510 | -0.76(-0.53%) |
Jan 19, 2018 | 141.91 | 143.20 | 141.85 | 143.10 | 121,382 | +1.78(+1.26%) |
Jan 18, 2018 | 141.70 | 142.33 | 140.49 | 141.32 | 132,615 | +0.02(+0.01%) |
Jan 17, 2018 | 141.01 | 141.99 | 140.56 | 141.30 | 205,803 | +0.25(+0.18%) |
Jan 16, 2018 | 142.25 | 143.68 | 140.21 | 141.05 | 231,945 | -0.72(-0.51%) |
Jan 12, 2018 | 141.78 | 141.78 | 141.78 | 0 | +0.34(+0.24%) | |
Jan 11, 2018 | 138.91 | 141.51 | 138.70 | 141.43 | 286,754 | +2.73(+1.97%) |
Jan 10, 2018 | 140.16 | 140.16 | 138.67 | 138.70 | 223,749 | -1.11(-0.79%) |
Jan 09, 2018 | 140.62 | 141.25 | 139.57 | 139.81 | 301,717 | -0.31(-0.22%) |
Jan 08, 2018 | 138.30 | 140.36 | 137.55 | 140.12 | 269,804 | +1.71(+1.23%) |
Jan 05, 2018 | 138.04 | 138.73 | 137.58 | 138.42 | 166,289 | +0.83(+0.60%) |
Jan 04, 2018 | 137.90 | 138.75 | 137.35 | 137.59 | 215,683 | +0.02(+0.01%) |
Jan 03, 2018 | 137.48 | 138.00 | 136.83 | 137.57 | 128,892 | +0.34(+0.25%) |
Jan 02, 2018 | 137.56 | 137.63 | 136.24 | 137.23 | 219,023 | -0.14(-0.10%) |
Dec 29, 2017 | 137.37 | 137.37 | 137.37 | 0 | -1.08(-0.78%) | |
Dec 28, 2017 | 138.15 | 138.50 | 136.90 | 138.45 | 149,095 | +0.73(+0.53%) |
Dec 27, 2017 | 137.06 | 137.79 | 136.15 | 137.72 | 140,441 | +0.92(+0.67%) |
Dec 26, 2017 | 135.80 | 137.25 | 135.21 | 136.80 | 121,581 | +0.85(+0.62%) |
Dec 22, 2017 | 136.40 | 136.40 | 135.41 | 135.96 | 137,600 | -0.39(-0.28%) |
Dec 21, 2017 | 136.29 | 136.75 | 134.85 | 136.34 | 146,667 | +0.07(+0.05%) |
Dec 20, 2017 | 136.03 | 136.90 | 135.53 | 136.27 | 237,479 | +0.85(+0.63%) |
Dec 19, 2017 | 135.52 | 137.13 | 134.70 | 135.42 | 148,947 | +0.02(+0.01%) |
Dec 18, 2017 | 134.59 | 135.72 | 134.08 | 135.41 | 209,460 | +1.89(+1.42%) |
Dec 15, 2017 | 133.69 | 134.65 | 133.33 | 133.52 | 572,883 | -0.22(-0.16%) |
Dec 14, 2017 | 136.51 | 136.58 | 133.65 | 133.73 | 148,362 | -2.27(-1.67%) |
Dec 13, 2017 | 136.41 | 137.72 | 135.58 | 136.00 | 214,982 | -0.38(-0.28%) |
Dec 12, 2017 | 136.29 | 136.85 | 135.53 | 136.38 | 329,701 | +0.48(+0.35%) |
Dec 11, 2017 | 136.93 | 137.02 | 135.73 | 135.91 | 163,385 | -1.01(-0.74%) |
Dec 08, 2017 | 136.55 | 137.48 | 135.75 | 136.92 | 213,771 | +0.83(+0.61%) |
Dec 07, 2017 | 134.83 | 136.57 | 134.80 | 136.09 | 514,097 | +1.24(+0.92%) |
Dec 06, 2017 | 135.46 | 135.75 | 134.47 | 134.85 | 231,724 | -0.45(-0.33%) |
Dec 05, 2017 | 137.06 | 134.70 | 135.30 | 250,574 | -0.83(-0.61%) | |
Dec 04, 2017 | 134.36 | 138.27 | 134.27 | 136.13 | 556,327 | +2.04(+1.52%) |