Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 134.12 | 138.49 | 134.00 | 134.74 | 9,229,664 | +0.83(+0.62%) |
Feb 27, 2018 | 135.64 | 136.24 | 133.88 | 133.91 | 4,309,880 | -1.56(-1.15%) |
Feb 26, 2018 | 133.82 | 135.64 | 133.76 | 135.47 | 4,750,354 | +2.32(+1.74%) |
Feb 23, 2018 | 134.58 | 134.92 | 131.38 | 133.15 | 4,604,590 | -0.43(-0.32%) |
Feb 22, 2018 | 133.58 | 8,072,814 | +4.32(+3.34%) | |||
Feb 21, 2018 | 126.73 | 131.21 | 126.48 | 129.26 | 7,765,742 | +2.80(+2.21%) |
Feb 20, 2018 | 128.75 | 129.27 | 125.88 | 126.46 | 4,634,865 | -2.80(-2.17%) |
Feb 16, 2018 | 129.26 | 129.26 | 129.26 | 0 | -0.74(-0.57%) | |
Feb 15, 2018 | 127.99 | 130.04 | 127.99 | 130.00 | 4,556,591 | +3.30(+2.60%) |
Feb 14, 2018 | 124.98 | 126.80 | 123.95 | 126.70 | 6,949,133 | +0.93(+0.74%) |
Feb 13, 2018 | 126.36 | 126.96 | 124.97 | 125.77 | 5,048,894 | -1.61(-1.26%) |
Feb 12, 2018 | 123.07 | 128.52 | 123.00 | 127.38 | 9,548,320 | +2.35(+1.88%) |
Feb 09, 2018 | 129.15 | 130.04 | 122.21 | 125.03 | 12,116,595 | -2.45(-1.92%) |
Feb 08, 2018 | 131.85 | 132.36 | 127.37 | 127.48 | 7,304,675 | -4.49(-3.40%) |
Feb 07, 2018 | 129.39 | 133.34 | 129.18 | 131.97 | 7,872,741 | +2.16(+1.66%) |
Feb 06, 2018 | 124.16 | 129.81 | 123.25 | 129.81 | 8,668,724 | +1.35(+1.05%) |
Feb 05, 2018 | 133.48 | 133.96 | 125.90 | 128.46 | 6,828,268 | -6.15(-4.57%) |
Feb 02, 2018 | 137.44 | 137.94 | 134.40 | 134.61 | 4,684,662 | -3.71(-2.68%) |
Feb 01, 2018 | 136.99 | 139.00 | 136.56 | 138.32 | 4,200,215 | +0.31(+0.22%) |
Jan 31, 2018 | 137.12 | 138.32 | 136.55 | 138.01 | 5,909,148 | +1.51(+1.11%) |
Jan 30, 2018 | 136.00 | 137.04 | 135.31 | 136.50 | 3,571,821 | -0.17(-0.12%) |
Jan 29, 2018 | 138.05 | 139.24 | 136.51 | 136.67 | 3,480,074 | -1.31(-0.95%) |
Jan 26, 2018 | 138.17 | 138.50 | 136.68 | 137.98 | 3,203,557 | +0.23(+0.17%) |
Jan 25, 2018 | 136.83 | 138.29 | 136.01 | 137.75 | 4,541,727 | +2.07(+1.53%) |
Jan 24, 2018 | 135.02 | 138.38 | 134.02 | 135.68 | 5,539,319 | -0.35(-0.26%) |
Jan 23, 2018 | 135.82 | 136.48 | 134.50 | 136.03 | 5,724,597 | +0.82(+0.61%) |
Jan 22, 2018 | 134.97 | 135.47 | 133.60 | 135.21 | 4,100,685 | -0.69(-0.51%) |
Jan 19, 2018 | 135.06 | 135.90 | 134.49 | 135.90 | 3,235,284 | +1.29(+0.96%) |
Jan 18, 2018 | 134.55 | 135.66 | 134.36 | 134.61 | 3,208,587 | +0.19(+0.14%) |
Jan 17, 2018 | 134.66 | 134.95 | 132.95 | 134.42 | 3,913,818 | +0.45(+0.34%) |
Jan 16, 2018 | 137.73 | 137.73 | 133.87 | 133.97 | 5,170,554 | -2.61(-1.91%) |
Jan 12, 2018 | 136.58 | 136.58 | 136.58 | 0 | +1.59(+1.18%) | |
Jan 11, 2018 | 134.75 | 136.26 | 134.75 | 134.99 | 4,803,504 | +0.09(+0.07%) |
Jan 10, 2018 | 134.90 | 3,282,779 | +0.63(+0.47%) | |||
Jan 09, 2018 | 133.32 | 134.46 | 133.03 | 134.27 | 4,231,406 | +1.45(+1.09%) |
Jan 08, 2018 | 135.19 | 135.79 | 132.20 | 132.82 | 6,621,888 | +1.25(+0.95%) |
Jan 05, 2018 | 131.10 | 132.36 | 130.46 | 131.57 | 3,672,435 | +1.12(+0.86%) |
Jan 04, 2018 | 130.82 | 130.87 | 130.20 | 130.45 | 3,662,703 | +0.41(+0.32%) |
Jan 03, 2018 | 129.49 | 130.20 | 129.32 | 130.04 | 5,008,469 | +1.88(+1.47%) |
Jan 02, 2018 | 127.90 | 128.88 | 127.17 | 128.16 | 3,095,360 | +0.59(+0.46%) |
Dec 29, 2017 | 127.57 | 127.57 | 127.57 | 0 | -0.55(-0.43%) | |
Dec 28, 2017 | 127.73 | 128.17 | 127.29 | 128.12 | 1,412,982 | +0.54(+0.42%) |
Dec 27, 2017 | 127.46 | 127.61 | 126.92 | 127.58 | 1,810,839 | +0.44(+0.35%) |
Dec 26, 2017 | 127.45 | 127.94 | 126.99 | 127.14 | 1,053,079 | -0.09(-0.07%) |
Dec 22, 2017 | 127.52 | 127.60 | 126.95 | 127.23 | 1,604,455 | -0.08(-0.06%) |
Dec 21, 2017 | 127.25 | 127.56 | 126.85 | 127.31 | 3,015,868 | +0.31(+0.24%) |
Dec 20, 2017 | 127.37 | 127.89 | 126.29 | 127.00 | 3,270,804 | +0.22(+0.17%) |
Dec 19, 2017 | 127.21 | 127.21 | 125.65 | 126.78 | 3,642,816 | +0.07(+0.06%) |
Dec 18, 2017 | 126.74 | 127.54 | 126.27 | 126.71 | 4,215,865 | +0.54(+0.43%) |
Dec 15, 2017 | 124.80 | 126.44 | 124.16 | 126.17 | 6,193,568 | +2.41(+1.95%) |
Dec 14, 2017 | 124.51 | 124.87 | 123.40 | 123.76 | 3,033,638 | -0.54(-0.43%) |
Dec 13, 2017 | 123.50 | 124.70 | 123.28 | 124.30 | 5,194,967 | +0.82(+0.66%) |
Dec 12, 2017 | 123.48 | 124.16 | 122.97 | 123.48 | 3,526,256 | +0.18(+0.15%) |
Dec 11, 2017 | 122.93 | 123.53 | 122.50 | 123.30 | 2,977,288 | +0.49(+0.40%) |
Dec 08, 2017 | 122.40 | 123.09 | 122.26 | 122.81 | 2,999,689 | +0.41(+0.33%) |
Dec 07, 2017 | 121.32 | 122.83 | 121.06 | 122.40 | 3,608,259 | +1.20(+0.99%) |
Dec 06, 2017 | 121.16 | 121.40 | 120.37 | 121.20 | 2,576,695 | +0.91(+0.76%) |
Dec 05, 2017 | 121.99 | 122.53 | 120.20 | 120.29 | 3,149,316 | +0.25(+0.21%) |
Dec 04, 2017 | 121.18 | 121.18 | 120.02 | 120.04 | 2,756,917 | -0.08(-0.07%) |