Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 132.20 | 136.82 | 132.20 | 134.79 | 2,542,163 | +2.95(+2.24%) |
Feb 27, 2018 | 135.34 | 135.87 | 131.80 | 131.84 | 2,315,305 | -3.08(-2.29%) |
Feb 26, 2018 | 136.09 | 136.66 | 134.81 | 134.92 | 1,963,113 | -0.78(-0.58%) |
Feb 23, 2018 | 135.37 | 135.77 | 134.25 | 135.70 | 1,393,175 | +1.50(+1.12%) |
Feb 22, 2018 | 134.20 | 2,126,130 | -0.98(-0.73%) | |||
Feb 21, 2018 | 134.09 | 137.95 | 133.91 | 135.19 | 4,000,722 | +1.45(+1.08%) |
Feb 20, 2018 | 131.55 | 134.22 | 131.54 | 133.74 | 2,270,447 | +1.85(+1.40%) |
Feb 16, 2018 | 131.89 | 131.89 | 131.89 | 0 | -2.66(-1.97%) | |
Feb 15, 2018 | 135.34 | 138.03 | 134.13 | 134.55 | 4,510,535 | -3.76(-2.72%) |
Feb 14, 2018 | 134.27 | 138.46 | 133.62 | 138.31 | 3,733,151 | +4.41(+3.29%) |
Feb 13, 2018 | 131.84 | 134.25 | 131.14 | 133.90 | 2,073,536 | +1.44(+1.09%) |
Feb 12, 2018 | 130.86 | 133.25 | 130.72 | 132.46 | 2,976,434 | +2.68(+2.06%) |
Feb 09, 2018 | 128.12 | 130.91 | 124.84 | 129.79 | 3,029,689 | +2.30(+1.80%) |
Feb 08, 2018 | 132.98 | 127.43 | 127.49 | 3,104,824 | -5.49(-4.13%) | |
Feb 07, 2018 | 135.96 | 132.04 | 132.98 | 1,890,866 | -0.37(-0.28%) | |
Feb 06, 2018 | 127.67 | 133.54 | 124.75 | 133.35 | 3,026,269 | +1.88(+1.43%) |
Feb 05, 2018 | 134.10 | 135.80 | 130.03 | 131.47 | 3,040,720 | -2.96(-2.20%) |
Feb 02, 2018 | 139.69 | 140.00 | 134.24 | 134.44 | 2,806,223 | -6.05(-4.30%) |
Feb 01, 2018 | 139.60 | 141.19 | 138.86 | 140.48 | 1,760,586 | +0.17(+0.12%) |
Jan 31, 2018 | 140.39 | 141.57 | 139.92 | 140.31 | 2,431,300 | +0.07(+0.05%) |
Jan 30, 2018 | 141.15 | 142.09 | 140.04 | 140.24 | 1,747,809 | -0.69(-0.49%) |
Jan 29, 2018 | 139.66 | 141.81 | 138.82 | 140.93 | 2,311,801 | +0.81(+0.58%) |
Jan 26, 2018 | 138.76 | 140.06 | 138.01 | 140.12 | 1,169,100 | +1.56(+1.13%) |
Jan 25, 2018 | 137.62 | 139.09 | 137.12 | 138.56 | 1,258,053 | +1.06(+0.77%) |
Jan 24, 2018 | 139.15 | 139.69 | 136.97 | 137.50 | 3,923,815 | -1.34(-0.97%) |
Jan 23, 2018 | 136.69 | 139.44 | 136.22 | 138.84 | 1,617,489 | +1.89(+1.38%) |
Jan 22, 2018 | 137.37 | 137.41 | 135.29 | 136.95 | 2,261,827 | -0.25(-0.18%) |
Jan 19, 2018 | 134.86 | 137.20 | 134.69 | 137.20 | 3,430,803 | +2.80(+2.08%) |
Jan 18, 2018 | 134.89 | 135.88 | 134.15 | 134.40 | 1,775,907 | -0.83(-0.61%) |
Jan 17, 2018 | 133.52 | 135.83 | 133.17 | 135.22 | 2,558,145 | +2.74(+2.07%) |
Jan 16, 2018 | 134.62 | 134.62 | 131.75 | 132.48 | 2,523,837 | -0.63(-0.47%) |
Jan 12, 2018 | 133.11 | 133.11 | 133.11 | 0 | +0.33(+0.25%) | |
Jan 11, 2018 | 130.12 | 132.88 | 130.12 | 132.78 | 1,479,323 | +1.65(+1.26%) |
Jan 10, 2018 | 131.22 | 131.13 | 1,200,739 | -0.01(-0.01%) | ||
Jan 09, 2018 | 130.01 | 131.70 | 129.51 | 131.14 | 3,225,367 | +1.30(+1.01%) |
Jan 08, 2018 | 127.71 | 130.06 | 127.71 | 129.84 | 3,439,622 | +1.85(+1.44%) |
Jan 05, 2018 | 129.94 | 129.94 | 127.80 | 127.99 | 3,574,970 | -1.24(-0.96%) |
Jan 04, 2018 | 130.32 | 130.61 | 128.51 | 129.23 | 3,346,553 | -0.71(-0.55%) |
Jan 03, 2018 | 127.62 | 130.27 | 127.32 | 129.94 | 1,583,435 | +2.57(+2.02%) |
Jan 02, 2018 | 129.41 | 129.25 | 125.89 | 127.37 | 3,096,873 | -1.88(-1.46%) |
Dec 29, 2017 | 129.25 | 129.25 | 129.25 | 0 | -0.80(-0.62%) | |
Dec 28, 2017 | 129.95 | 130.12 | 129.03 | 130.05 | 1,789,565 | +0.31(+0.24%) |
Dec 27, 2017 | 127.32 | 129.83 | 127.23 | 129.75 | 2,399,009 | +2.81(+2.21%) |
Dec 26, 2017 | 127.57 | 127.82 | 126.80 | 126.94 | 1,208,747 | -0.64(-0.50%) |
Dec 22, 2017 | 127.32 | 128.31 | 127.13 | 127.58 | 2,920,212 | +0.02(+0.01%) |
Dec 21, 2017 | 128.03 | 128.73 | 127.10 | 127.56 | 2,046,875 | +0.11(+0.08%) |
Dec 20, 2017 | 127.30 | 127.85 | 126.91 | 127.45 | 1,528,576 | +0.67(+0.53%) |
Dec 19, 2017 | 127.49 | 127.64 | 126.32 | 126.79 | 3,061,044 | -0.19(-0.15%) |
Dec 18, 2017 | 124.23 | 127.90 | 124.11 | 126.98 | 3,907,081 | +3.35(+2.71%) |
Dec 15, 2017 | 122.56 | 123.70 | 121.97 | 123.63 | 4,317,530 | +2.00(+1.64%) |
Dec 14, 2017 | 122.44 | 122.64 | 121.60 | 121.63 | 2,663,698 | -0.71(-0.58%) |
Dec 13, 2017 | 122.73 | 123.45 | 122.23 | 122.34 | 2,225,782 | -0.28(-0.23%) |
Dec 12, 2017 | 122.46 | 122.86 | 121.83 | 122.62 | 1,605,863 | +0.18(+0.15%) |
Dec 11, 2017 | 122.69 | 123.08 | 121.92 | 122.44 | 1,504,486 | -0.71(-0.58%) |
Dec 08, 2017 | 122.28 | 123.79 | 122.26 | 123.15 | 4,541,847 | +1.40(+1.15%) |
Dec 07, 2017 | 121.14 | 121.87 | 120.85 | 121.75 | 1,538,364 | +0.52(+0.43%) |
Dec 06, 2017 | 121.64 | 121.44 | 121.08 | 121.23 | 1,778,625 | -0.22(-0.18%) |
Dec 05, 2017 | 121.82 | 123.29 | 121.30 | 121.44 | 2,169,449 | -0.19(-0.16%) |
Dec 04, 2017 | 121.62 | 122.20 | 121.58 | 121.64 | 2,235,151 | +0.83(+0.69%) |