Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 128.17 | 129.04 | 125.64 | 125.72 | 1,484,763 | -2.01(-1.57%) |
Feb 27, 2018 | 129.43 | 129.85 | 127.73 | 127.73 | 1,963,450 | -1.73(-1.33%) |
Feb 26, 2018 | 127.73 | 129.91 | 127.59 | 129.46 | 2,035,533 | +1.89(+1.48%) |
Feb 23, 2018 | 126.93 | 127.57 | 125.96 | 127.57 | 1,565,062 | +0.83(+0.66%) |
Feb 22, 2018 | 126.43 | 126.74 | 2,253,929 | -0.58(-0.45%) | ||
Feb 21, 2018 | 128.92 | 129.62 | 127.27 | 127.32 | 1,785,028 | -1.52(-1.18%) |
Feb 20, 2018 | 130.12 | 130.81 | 128.04 | 128.84 | 1,434,222 | -1.38(-1.06%) |
Feb 16, 2018 | 130.22 | 130.22 | 130.22 | 0 | -0.06(-0.05%) | |
Feb 15, 2018 | 130.86 | 131.62 | 129.59 | 130.28 | 2,012,795 | -0.19(-0.15%) |
Feb 14, 2018 | 128.01 | 130.54 | 127.39 | 130.48 | 2,245,353 | +1.92(+1.50%) |
Feb 13, 2018 | 128.91 | 128.56 | 1,539,030 | +0.45(+0.35%) | ||
Feb 12, 2018 | 128.43 | 129.59 | 126.24 | 128.11 | 2,490,019 | +0.08(+0.06%) |
Feb 09, 2018 | 125.49 | 128.97 | 124.10 | 128.03 | 3,960,431 | +3.66(+2.94%) |
Feb 08, 2018 | 130.80 | 131.13 | 124.30 | 124.37 | 2,538,304 | -6.32(-4.83%) |
Feb 07, 2018 | 128.98 | 132.56 | 128.36 | 130.68 | 3,498,253 | +1.45(+1.12%) |
Feb 06, 2018 | 128.45 | 130.30 | 125.31 | 129.23 | 3,780,117 | -2.48(-1.88%) |
Feb 05, 2018 | 135.53 | 136.12 | 129.84 | 131.71 | 1,580,864 | -4.05(-2.98%) |
Feb 02, 2018 | 137.35 | 138.59 | 135.63 | 135.76 | 1,658,367 | -1.98(-1.43%) |
Feb 01, 2018 | 138.05 | 138.99 | 136.94 | 137.74 | 2,356,913 | -0.59(-0.43%) |
Jan 31, 2018 | 136.73 | 139.52 | 136.29 | 138.33 | 3,796,699 | +2.74(+2.02%) |
Jan 30, 2018 | 136.37 | 136.65 | 135.48 | 135.59 | 2,487,546 | -0.94(-0.69%) |
Jan 29, 2018 | 137.75 | 138.03 | 136.36 | 136.53 | 1,452,909 | -1.49(-1.08%) |
Jan 26, 2018 | 137.27 | 138.12 | 136.65 | 138.02 | 1,480,373 | +0.88(+0.64%) |
Jan 25, 2018 | 137.23 | 137.57 | 136.19 | 137.14 | 1,853,192 | -0.15(-0.11%) |
Jan 24, 2018 | 135.68 | 137.65 | 135.16 | 137.29 | 2,385,863 | +1.50(+1.10%) |
Jan 23, 2018 | 132.70 | 136.59 | 132.66 | 135.79 | 3,427,212 | +3.10(+2.34%) |
Jan 22, 2018 | 131.59 | 132.72 | 131.45 | 132.69 | 1,621,726 | +1.41(+1.07%) |
Jan 19, 2018 | 131.12 | 131.37 | 130.18 | 131.29 | 1,665,002 | +0.45(+0.35%) |
Jan 18, 2018 | 130.71 | 131.38 | 129.72 | 130.83 | 1,441,320 | +0.13(+0.10%) |
Jan 17, 2018 | 129.80 | 130.92 | 129.14 | 130.70 | 1,951,866 | +1.66(+1.28%) |
Jan 16, 2018 | 129.30 | 129.46 | 128.17 | 129.04 | 2,102,549 | +0.03(+0.02%) |
Jan 12, 2018 | 129.02 | 129.02 | 129.02 | 0 | +1.01(+0.79%) | |
Jan 11, 2018 | 128.66 | 129.23 | 127.43 | 128.01 | 1,612,668 | -0.70(-0.54%) |
Jan 10, 2018 | 128.92 | 129.19 | 128.48 | 128.71 | 1,740,213 | -0.50(-0.38%) |
Jan 09, 2018 | 127.33 | 129.52 | 126.56 | 129.20 | 2,466,403 | +2.06(+1.62%) |
Jan 08, 2018 | 127.17 | 127.32 | 125.80 | 127.15 | 1,756,527 | -0.65(-0.51%) |
Jan 05, 2018 | 127.88 | 128.42 | 126.48 | 127.80 | 1,838,981 | +0.23(+0.18%) |
Jan 04, 2018 | 127.22 | 128.74 | 126.98 | 127.56 | 2,184,907 | +0.51(+0.40%) |
Jan 03, 2018 | 125.71 | 127.69 | 125.58 | 127.05 | 3,020,076 | +0.99(+0.79%) |
Jan 02, 2018 | 129.71 | 130.28 | 125.39 | 126.06 | 2,242,409 | -3.39(-2.62%) |
Dec 29, 2017 | 129.45 | 129.45 | 129.45 | 0 | -0.03(-0.02%) | |
Dec 28, 2017 | 129.03 | 129.89 | 128.93 | 129.48 | 1,434,687 | +0.62(+0.48%) |
Dec 27, 2017 | 128.35 | 129.04 | 127.95 | 128.86 | 1,286,489 | +0.76(+0.59%) |
Dec 26, 2017 | 127.73 | 128.95 | 127.47 | 128.10 | 844,616 | +0.10(+0.08%) |
Dec 22, 2017 | 128.55 | 128.55 | 127.21 | 128.00 | 1,500,560 | +0.17(+0.13%) |
Dec 21, 2017 | 129.38 | 129.55 | 127.62 | 127.84 | 1,839,615 | -0.85(-0.66%) |
Dec 20, 2017 | 130.32 | 130.55 | 128.47 | 128.68 | 1,879,571 | -1.46(-1.12%) |
Dec 19, 2017 | 130.81 | 131.46 | 129.68 | 130.14 | 1,704,356 | -0.21(-0.16%) |
Dec 18, 2017 | 131.56 | 132.32 | 129.65 | 130.35 | 1,582,144 | -0.76(-0.58%) |
Dec 15, 2017 | 129.63 | 131.71 | 129.29 | 131.11 | 2,873,253 | +2.29(+1.78%) |
Dec 14, 2017 | 130.86 | 131.04 | 128.03 | 128.81 | 2,994,512 | -2.05(-1.56%) |
Dec 13, 2017 | 132.87 | 132.87 | 130.82 | 130.86 | 1,403,035 | -1.82(-1.37%) |
Dec 12, 2017 | 132.68 | 132.91 | 131.88 | 132.68 | 1,380,423 | +0.23(+0.17%) |
Dec 11, 2017 | 132.27 | 132.48 | 131.47 | 132.45 | 1,481,899 | +0.17(+0.13%) |
Dec 08, 2017 | 131.72 | 132.33 | 130.70 | 132.28 | 1,488,047 | +0.54(+0.41%) |
Dec 07, 2017 | 132.79 | 133.10 | 131.26 | 131.74 | 1,569,252 | -1.26(-0.95%) |
Dec 06, 2017 | 132.22 | 133.39 | 131.87 | 133.00 | 1,583,343 | +0.61(+0.46%) |
Dec 05, 2017 | 133.52 | 133.52 | 131.35 | 132.39 | 1,674,540 | -0.56(-0.42%) |
Dec 04, 2017 | 135.22 | 135.22 | 132.95 | 132.96 | 1,487,772 | -0.72(-0.54%) |