Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 134.46 | 136.10 | 133.53 | 133.96 | 2,009,386 | -0.43(-0.32%) |
Feb 27, 2018 | 134.83 | 136.67 | 134.23 | 134.39 | 1,963,596 | -0.17(-0.13%) |
Feb 26, 2018 | 134.60 | 131.90 | 134.56 | 1,505,891 | +2.32(+1.76%) | |
Feb 23, 2018 | 129.96 | 132.28 | 129.92 | 132.23 | 1,206,041 | +2.81(+2.17%) |
Feb 22, 2018 | 129.02 | 129.42 | 1,518,390 | -1.01(-0.77%) | ||
Feb 21, 2018 | 131.50 | 132.87 | 130.39 | 130.43 | 1,381,548 | -1.27(-0.96%) |
Feb 20, 2018 | 130.39 | 132.69 | 130.22 | 131.69 | 1,780,442 | +0.78(+0.60%) |
Feb 16, 2018 | 130.91 | 130.91 | 130.91 | 0 | -2.20(-1.65%) | |
Feb 15, 2018 | 131.23 | 133.19 | 130.87 | 133.11 | 1,963,402 | +2.39(+1.83%) |
Feb 14, 2018 | 128.24 | 131.05 | 128.00 | 130.73 | 2,220,450 | +1.60(+1.24%) |
Feb 13, 2018 | 128.19 | 129.94 | 127.51 | 129.12 | 1,534,642 | +0.02(+0.02%) |
Feb 12, 2018 | 126.84 | 130.03 | 126.78 | 129.10 | 2,469,993 | +2.64(+2.09%) |
Feb 09, 2018 | 124.36 | 127.32 | 122.95 | 126.45 | 3,254,462 | +3.07(+2.49%) |
Feb 08, 2018 | 129.19 | 129.69 | 123.29 | 123.38 | 3,378,895 | -5.56(-4.31%) |
Feb 07, 2018 | 127.92 | 130.60 | 126.72 | 128.94 | 3,373,692 | +1.84(+1.45%) |
Feb 06, 2018 | 123.51 | 127.19 | 120.43 | 127.10 | 5,390,329 | +1.06(+0.84%) |
Feb 05, 2018 | 128.18 | 129.63 | 124.28 | 126.03 | 4,552,159 | -2.24(-1.75%) |
Feb 02, 2018 | 129.09 | 131.41 | 128.15 | 128.28 | 3,737,178 | +0.16(+0.13%) |
Feb 01, 2018 | 125.28 | 128.26 | 124.04 | 128.11 | 2,923,769 | +4.38(+3.54%) |
Jan 31, 2018 | 123.28 | 125.22 | 123.28 | 123.74 | 3,656,309 | +0.12(+0.10%) |
Jan 30, 2018 | 123.35 | 123.95 | 122.99 | 123.61 | 1,867,956 | -0.10(-0.08%) |
Jan 29, 2018 | 125.19 | 126.16 | 123.66 | 123.71 | 1,515,456 | -1.38(-1.10%) |
Jan 26, 2018 | 124.61 | 125.40 | 123.92 | 125.09 | 1,403,227 | +0.80(+0.64%) |
Jan 25, 2018 | 124.95 | 125.11 | 123.57 | 124.29 | 1,523,363 | -0.66(-0.53%) |
Jan 24, 2018 | 124.40 | 125.66 | 123.49 | 124.95 | 1,300,081 | +0.60(+0.48%) |
Jan 23, 2018 | 125.53 | 125.78 | 124.02 | 124.36 | 1,045,256 | -0.97(-0.77%) |
Jan 22, 2018 | 125.32 | 123.92 | 125.32 | 1,129,632 | +0.94(+0.76%) | |
Jan 19, 2018 | 123.36 | 124.51 | 122.95 | 124.38 | 1,933,482 | +1.67(+1.36%) |
Jan 18, 2018 | 122.58 | 123.17 | 122.32 | 122.71 | 1,415,198 | +0.61(+0.50%) |
Jan 17, 2018 | 123.54 | 124.14 | 121.95 | 122.10 | 1,822,658 | -0.60(-0.49%) |
Jan 16, 2018 | 124.27 | 124.86 | 122.06 | 122.70 | 1,610,568 | -0.43(-0.35%) |
Jan 12, 2018 | 123.13 | 123.13 | 123.13 | 0 | -0.06(-0.05%) | |
Jan 11, 2018 | 123.42 | 123.63 | 122.15 | 123.20 | 1,310,021 | -0.07(-0.06%) |
Jan 10, 2018 | 122.46 | 123.27 | 1,467,031 | +0.22(+0.18%) | ||
Jan 09, 2018 | 122.14 | 123.48 | 122.00 | 123.05 | 1,171,867 | +0.73(+0.59%) |
Jan 08, 2018 | 121.52 | 123.11 | 121.14 | 122.33 | 1,387,036 | +1.68(+1.39%) |
Jan 05, 2018 | 119.71 | 120.75 | 119.52 | 120.65 | 1,183,304 | +0.78(+0.65%) |
Jan 04, 2018 | 119.55 | 121.20 | 119.01 | 119.87 | 1,924,409 | +1.27(+1.07%) |
Jan 03, 2018 | 116.37 | 118.76 | 115.83 | 118.60 | 1,663,679 | +1.87(+1.60%) |
Jan 02, 2018 | 117.80 | 118.12 | 116.43 | 116.73 | 1,341,749 | -1.02(-0.86%) |
Dec 29, 2017 | 117.75 | 117.75 | 117.75 | 0 | -0.21(-0.18%) | |
Dec 28, 2017 | 118.08 | 118.09 | 117.34 | 117.96 | 1,052,516 | +0.29(+0.25%) |
Dec 27, 2017 | 117.49 | 118.38 | 116.77 | 117.67 | 1,572,316 | +0.41(+0.35%) |
Dec 26, 2017 | 117.01 | 117.53 | 116.40 | 117.25 | 1,962,719 | -0.03(-0.03%) |
Dec 22, 2017 | 118.97 | 119.12 | 117.09 | 117.29 | 1,478,602 | -1.50(-1.26%) |
Dec 21, 2017 | 118.10 | 119.05 | 117.73 | 118.78 | 2,233,411 | +1.13(+0.96%) |
Dec 20, 2017 | 118.69 | 118.81 | 116.61 | 117.65 | 1,935,388 | -0.57(-0.48%) |
Dec 19, 2017 | 119.63 | 119.74 | 118.14 | 118.22 | 1,493,954 | -0.88(-0.74%) |
Dec 18, 2017 | 119.88 | 120.19 | 118.72 | 119.10 | 1,776,456 | +0.17(+0.14%) |
Dec 15, 2017 | 118.63 | 119.51 | 118.09 | 118.93 | 2,846,947 | +0.51(+0.43%) |
Dec 14, 2017 | 119.87 | 120.14 | 118.12 | 118.42 | 2,814,002 | -0.94(-0.79%) |
Dec 13, 2017 | 120.53 | 120.88 | 119.15 | 119.36 | 1,633,358 | -1.12(-0.93%) |
Dec 12, 2017 | 120.10 | 120.96 | 119.82 | 120.47 | 1,685,585 | +0.25(+0.21%) |
Dec 11, 2017 | 120.61 | 120.99 | 119.84 | 120.22 | 1,295,222 | -0.09(-0.07%) |
Dec 08, 2017 | 120.19 | 120.47 | 118.88 | 120.31 | 1,898,227 | +0.59(+0.49%) |
Dec 07, 2017 | 120.06 | 120.84 | 118.32 | 119.72 | 1,892,100 | -0.02(-0.01%) |
Dec 06, 2017 | 119.44 | 120.09 | 117.33 | 119.73 | 1,826,755 | +0.50(+0.42%) |
Dec 05, 2017 | 120.34 | 121.72 | 118.82 | 119.23 | 2,717,417 | -1.02(-0.85%) |
Dec 04, 2017 | 120.32 | 120.74 | 119.98 | 120.25 | 3,120,513 | +2.05(+1.74%) |