Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 134.33 | 134.67 | 133.25 | 133.75 | 24,868 | +0.25(+0.19%) |
Feb 27, 2018 | 133.41 | 133.93 | 132.67 | 133.50 | 43,003 | -1.12(-0.83%) |
Feb 26, 2018 | 134.18 | 134.99 | 133.74 | 134.62 | 27,660 | -0.86(-0.64%) |
Feb 23, 2018 | 135.18 | 135.71 | 133.94 | 135.49 | 22,236 | +0.91(+0.68%) |
Feb 22, 2018 | 134.40 | 134.73 | 133.86 | 134.57 | 24,271 | +0.51(+0.38%) |
Feb 21, 2018 | 134.59 | 135.60 | 133.98 | 134.06 | 53,528 | -3.07(-2.24%) |
Feb 20, 2018 | 136.12 | 137.80 | 135.66 | 137.14 | 34,450 | -1.37(-0.99%) |
Feb 16, 2018 | 138.51 | 138.51 | 138.51 | 0 | -0.01(-0.01%) | |
Feb 15, 2018 | 138.79 | 139.05 | 137.18 | 138.52 | 32,301 | +0.27(+0.20%) |
Feb 14, 2018 | 139.05 | 135.75 | 138.25 | 43,892 | +1.26(+0.92%) | |
Feb 13, 2018 | 133.45 | 137.32 | 132.05 | 136.99 | 79,475 | +2.50(+1.86%) |
Feb 12, 2018 | 135.17 | 135.27 | 132.74 | 134.49 | 46,816 | +2.25(+1.70%) |
Feb 09, 2018 | 132.11 | 132.34 | 128.56 | 132.24 | 49,135 | +1.02(+0.78%) |
Feb 08, 2018 | 134.49 | 135.29 | 130.95 | 131.22 | 48,998 | +2.50(+1.94%) |
Feb 07, 2018 | 129.48 | 130.42 | 128.66 | 128.72 | 47,143 | -1.46(-1.12%) |
Feb 06, 2018 | 129.22 | 130.54 | 128.31 | 130.18 | 57,390 | -0.94(-0.72%) |
Feb 05, 2018 | 132.85 | 134.13 | 129.55 | 131.12 | 65,888 | -5.80(-4.23%) |
Feb 02, 2018 | 138.29 | 139.05 | 136.66 | 136.91 | 34,403 | -1.99(-1.43%) |
Feb 01, 2018 | 138.71 | 140.03 | 138.66 | 138.90 | 32,603 | -0.21(-0.15%) |
Jan 31, 2018 | 140.43 | 141.09 | 138.70 | 139.12 | 72,557 | +0.86(+0.62%) |
Jan 30, 2018 | 138.74 | 138.90 | 138.60 | 138.26 | 62,504 | +2.55(+1.88%) |
Jan 29, 2018 | 134.31 | 136.00 | 134.12 | 135.71 | 55,507 | +4.86(+3.71%) |
Jan 26, 2018 | 129.36 | 130.95 | 128.30 | 130.85 | 25,580 | +1.05(+0.81%) |
Jan 25, 2018 | 131.00 | 131.14 | 129.14 | 129.80 | 22,840 | +0.85(+0.66%) |
Jan 24, 2018 | 128.22 | 129.99 | 128.13 | 128.95 | 31,350 | +0.52(+0.40%) |
Jan 23, 2018 | 130.62 | 130.78 | 127.82 | 128.43 | 30,925 | -0.74(-0.58%) |
Jan 22, 2018 | 129.09 | 129.51 | 127.91 | 129.17 | 31,132 | -0.10(-0.08%) |
Jan 19, 2018 | 129.88 | 130.41 | 128.54 | 129.27 | 25,179 | +0.24(+0.19%) |
Jan 18, 2018 | 131.10 | 131.62 | 128.90 | 129.03 | 37,420 | -1.98(-1.51%) |
Jan 17, 2018 | 128.45 | 131.41 | 127.92 | 131.01 | 77,664 | +5.53(+4.40%) |
Jan 16, 2018 | 129.11 | 129.82 | 124.68 | 125.48 | 217,950 | +3.72(+3.05%) |
Jan 12, 2018 | 121.77 | 121.77 | 121.77 | 0 | -1.17(-0.95%) | |
Jan 11, 2018 | 122.70 | 123.42 | 122.25 | 122.94 | 25,364 | +0.38(+0.31%) |
Jan 10, 2018 | 123.53 | 123.53 | 122.23 | 122.56 | 44,609 | -1.24(-1.00%) |
Jan 09, 2018 | 124.66 | 124.71 | 123.76 | 123.80 | 35,796 | -0.65(-0.52%) |
Jan 08, 2018 | 124.67 | 125.15 | 124.28 | 124.45 | 29,585 | -1.33(-1.06%) |
Jan 05, 2018 | 125.22 | 126.10 | 125.22 | 125.78 | 72,178 | +0.60(+0.48%) |
Jan 04, 2018 | 125.07 | 125.47 | 124.66 | 125.18 | 36,291 | +0.25(+0.20%) |
Jan 03, 2018 | 125.75 | 125.83 | 124.37 | 124.92 | 67,988 | -1.19(-0.94%) |
Jan 02, 2018 | 127.71 | 128.01 | 125.58 | 126.11 | 87,012 | +2.32(+1.88%) |
Dec 29, 2017 | 123.79 | 123.79 | 123.79 | 0 | -0.76(-0.61%) | |
Dec 28, 2017 | 124.98 | 125.10 | 124.38 | 124.55 | 27,818 | -0.06(-0.05%) |
Dec 27, 2017 | 124.86 | 125.06 | 124.14 | 124.62 | 27,781 | +0.15(+0.12%) |
Dec 26, 2017 | 125.15 | 125.27 | 124.15 | 124.47 | 42,320 | -0.33(-0.26%) |
Dec 22, 2017 | 124.45 | 125.20 | 123.53 | 124.80 | 30,223 | +0.98(+0.80%) |
Dec 21, 2017 | 125.59 | 125.59 | 123.81 | 123.81 | 44,743 | -1.11(-0.89%) |
Dec 20, 2017 | 126.75 | 127.04 | 124.78 | 124.92 | 62,347 | +2.70(+2.21%) |
Dec 19, 2017 | 124.10 | 124.10 | 122.21 | 122.21 | 32,068 | -1.76(-1.42%) |
Dec 18, 2017 | 123.61 | 124.39 | 123.36 | 123.98 | 28,831 | +0.75(+0.61%) |
Dec 15, 2017 | 123.13 | 123.51 | 122.84 | 123.22 | 67,685 | +0.50(+0.41%) |
Dec 14, 2017 | 122.44 | 123.02 | 121.99 | 122.72 | 83,578 | -3.41(-2.70%) |
Dec 13, 2017 | 125.18 | 126.44 | 125.18 | 126.13 | 39,976 | +1.08(+0.86%) |
Dec 12, 2017 | 124.22 | 125.34 | 124.22 | 125.06 | 41,596 | -0.71(-0.56%) |
Dec 11, 2017 | 124.73 | 126.08 | 124.73 | 125.76 | 42,575 | +0.19(+0.16%) |
Dec 08, 2017 | 126.65 | 126.65 | 124.71 | 125.57 | 32,806 | -0.30(-0.24%) |
Dec 07, 2017 | 125.01 | 126.27 | 124.92 | 125.86 | 41,099 | -0.45(-0.35%) |
Dec 06, 2017 | 125.96 | 126.69 | 127.55 | 126.31 | 37,438 | -1.24(-0.98%) |
Dec 05, 2017 | 128.31 | 128.80 | 127.55 | 127.55 | 21,954 | -2.11(-1.63%) |
Dec 04, 2017 | 130.28 | 130.31 | 129.39 | 129.66 | 33,618 | +1.16(+0.90%) |