Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 128.14 | 129.01 | 125.61 | 125.69 | 1,485,131 | -2.01(-1.57%) |
Feb 27, 2018 | 129.40 | 129.82 | 127.70 | 127.70 | 1,963,937 | -1.73(-1.33%) |
Feb 26, 2018 | 127.70 | 129.88 | 127.56 | 129.43 | 2,036,038 | +1.89(+1.48%) |
Feb 23, 2018 | 126.90 | 127.54 | 125.93 | 127.54 | 1,565,450 | +0.83(+0.66%) |
Feb 22, 2018 | 126.40 | 126.71 | 2,254,488 | -0.58(-0.45%) | ||
Feb 21, 2018 | 128.89 | 129.59 | 127.24 | 127.29 | 1,785,470 | -1.52(-1.18%) |
Feb 20, 2018 | 130.09 | 130.78 | 128.01 | 128.81 | 1,434,577 | -1.38(-1.06%) |
Feb 16, 2018 | 130.19 | 130.19 | 130.19 | 0 | -0.06(-0.05%) | |
Feb 15, 2018 | 130.83 | 131.59 | 129.55 | 130.25 | 2,013,294 | -0.19(-0.15%) |
Feb 14, 2018 | 127.98 | 130.51 | 127.36 | 130.45 | 2,245,910 | +1.92(+1.50%) |
Feb 13, 2018 | 128.88 | 128.53 | 1,539,411 | +0.45(+0.35%) | ||
Feb 12, 2018 | 128.40 | 129.55 | 126.20 | 128.07 | 2,490,636 | +0.08(+0.06%) |
Feb 09, 2018 | 125.46 | 128.94 | 124.07 | 127.99 | 3,961,412 | +3.66(+2.94%) |
Feb 08, 2018 | 130.77 | 131.09 | 124.27 | 124.34 | 2,538,933 | -6.32(-4.83%) |
Feb 07, 2018 | 128.95 | 132.53 | 128.32 | 130.65 | 3,499,120 | +1.45(+1.12%) |
Feb 06, 2018 | 128.42 | 130.27 | 125.28 | 129.20 | 3,781,054 | -2.48(-1.88%) |
Feb 05, 2018 | 135.50 | 136.09 | 129.81 | 131.68 | 1,581,256 | -4.05(-2.98%) |
Feb 02, 2018 | 137.32 | 138.55 | 135.59 | 135.73 | 1,658,778 | -1.97(-1.43%) |
Feb 01, 2018 | 138.02 | 138.96 | 136.90 | 137.70 | 2,357,497 | -0.59(-0.43%) |
Jan 31, 2018 | 136.70 | 139.49 | 136.25 | 138.29 | 3,797,640 | +2.74(+2.02%) |
Jan 30, 2018 | 136.34 | 136.62 | 135.44 | 135.56 | 2,488,162 | -0.94(-0.69%) |
Jan 29, 2018 | 137.72 | 137.99 | 136.33 | 136.50 | 1,453,269 | -1.49(-1.08%) |
Jan 26, 2018 | 137.24 | 138.08 | 136.61 | 137.98 | 1,480,740 | +0.88(+0.64%) |
Jan 25, 2018 | 137.20 | 137.53 | 136.16 | 137.11 | 1,853,652 | -0.15(-0.11%) |
Jan 24, 2018 | 135.65 | 137.61 | 135.12 | 137.26 | 2,386,454 | +1.50(+1.10%) |
Jan 23, 2018 | 132.67 | 136.56 | 132.63 | 135.76 | 3,428,061 | +3.10(+2.34%) |
Jan 22, 2018 | 131.55 | 132.69 | 131.42 | 132.66 | 1,622,128 | +1.41(+1.07%) |
Jan 19, 2018 | 131.09 | 131.34 | 130.15 | 131.25 | 1,665,415 | +0.45(+0.34%) |
Jan 18, 2018 | 130.68 | 131.35 | 129.69 | 130.80 | 1,441,677 | +0.13(+0.10%) |
Jan 17, 2018 | 129.76 | 130.89 | 129.11 | 130.67 | 1,952,350 | +1.66(+1.28%) |
Jan 16, 2018 | 129.27 | 129.42 | 128.14 | 129.01 | 2,103,070 | +0.03(+0.02%) |
Jan 12, 2018 | 128.99 | 128.99 | 128.99 | 0 | +1.01(+0.79%) | |
Jan 11, 2018 | 128.62 | 129.20 | 127.40 | 127.98 | 1,613,068 | -0.70(-0.54%) |
Jan 10, 2018 | 128.89 | 129.15 | 128.45 | 128.68 | 1,740,644 | -0.50(-0.38%) |
Jan 09, 2018 | 127.30 | 129.49 | 126.52 | 129.17 | 2,467,014 | +2.05(+1.62%) |
Jan 08, 2018 | 127.14 | 127.29 | 125.77 | 127.12 | 1,756,962 | -0.65(-0.51%) |
Jan 05, 2018 | 127.85 | 128.38 | 126.45 | 127.76 | 1,839,437 | +0.23(+0.18%) |
Jan 04, 2018 | 127.19 | 128.71 | 126.95 | 127.53 | 2,185,449 | +0.51(+0.40%) |
Jan 03, 2018 | 125.68 | 127.66 | 125.55 | 127.02 | 3,020,825 | +0.99(+0.79%) |
Jan 02, 2018 | 129.68 | 130.25 | 125.36 | 126.03 | 2,242,965 | -3.39(-2.62%) |
Dec 29, 2017 | 129.42 | 129.42 | 129.42 | 0 | -0.03(-0.02%) | |
Dec 28, 2017 | 129.00 | 129.85 | 128.90 | 129.45 | 1,435,043 | +0.62(+0.48%) |
Dec 27, 2017 | 128.31 | 129.01 | 127.91 | 128.83 | 1,286,809 | +0.76(+0.59%) |
Dec 26, 2017 | 127.70 | 128.91 | 127.44 | 128.07 | 844,825 | +0.10(+0.08%) |
Dec 22, 2017 | 128.52 | 128.52 | 127.18 | 127.97 | 1,500,932 | +0.17(+0.13%) |
Dec 21, 2017 | 129.35 | 129.51 | 127.59 | 127.80 | 1,840,072 | -0.85(-0.66%) |
Dec 20, 2017 | 130.29 | 130.51 | 128.44 | 128.65 | 1,880,038 | -1.45(-1.12%) |
Dec 19, 2017 | 130.77 | 131.42 | 129.65 | 130.10 | 1,704,779 | -0.21(-0.16%) |
Dec 18, 2017 | 131.52 | 132.29 | 129.62 | 130.32 | 1,582,536 | -0.76(-0.58%) |
Dec 15, 2017 | 129.60 | 131.67 | 129.26 | 131.07 | 2,873,966 | +2.29(+1.78%) |
Dec 14, 2017 | 130.83 | 131.01 | 128.00 | 128.78 | 2,995,255 | -2.04(-1.56%) |
Dec 13, 2017 | 132.84 | 132.84 | 130.78 | 130.83 | 1,403,383 | -1.82(-1.37%) |
Dec 12, 2017 | 132.64 | 132.88 | 131.85 | 132.64 | 1,380,766 | +0.23(+0.17%) |
Dec 11, 2017 | 132.24 | 132.45 | 131.44 | 132.41 | 1,482,266 | +0.17(+0.13%) |
Dec 08, 2017 | 131.68 | 132.30 | 130.67 | 132.25 | 1,488,416 | +0.54(+0.41%) |
Dec 07, 2017 | 132.76 | 133.07 | 131.23 | 131.71 | 1,569,641 | -1.26(-0.95%) |
Dec 06, 2017 | 132.19 | 133.36 | 131.83 | 132.97 | 1,583,736 | +0.61(+0.46%) |
Dec 05, 2017 | 133.49 | 133.49 | 131.32 | 132.36 | 1,674,955 | -0.56(-0.42%) |
Dec 04, 2017 | 135.18 | 135.18 | 132.92 | 132.93 | 1,488,141 | -0.72(-0.54%) |