Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 136.15 | 137.58 | 132.03 | 132.04 | 2,725,172 | -3.44(-2.54%) |
Feb 27, 2018 | 139.10 | 139.67 | 135.34 | 135.49 | 2,197,195 | -3.89(-2.79%) |
Feb 26, 2018 | 140.44 | 140.69 | 138.45 | 139.38 | 1,478,236 | -0.24(-0.17%) |
Feb 23, 2018 | 138.11 | 139.63 | 137.59 | 139.62 | 1,808,007 | +2.01(+1.46%) |
Feb 22, 2018 | 137.61 | 1,409,386 | +2.08(+1.53%) | |||
Feb 21, 2018 | 138.09 | 138.75 | 135.51 | 135.53 | 1,565,958 | -2.73(-1.98%) |
Feb 20, 2018 | 139.23 | 140.12 | 137.67 | 138.26 | 1,261,480 | -0.42(-0.30%) |
Feb 16, 2018 | 138.68 | 138.68 | 138.68 | 0 | -0.62(-0.45%) | |
Feb 15, 2018 | 139.19 | 139.55 | 135.36 | 139.30 | 1,838,861 | +0.07(+0.05%) |
Feb 14, 2018 | 132.41 | 139.97 | 131.83 | 139.23 | 2,173,837 | +5.69(+4.26%) |
Feb 13, 2018 | 132.26 | 133.97 | 131.44 | 133.55 | 1,550,727 | +0.88(+0.67%) |
Feb 12, 2018 | 130.33 | 134.69 | 129.82 | 132.66 | 2,548,474 | +4.64(+3.62%) |
Feb 09, 2018 | 132.42 | 133.14 | 123.66 | 128.02 | 3,669,916 | -3.19(-2.43%) |
Feb 08, 2018 | 137.27 | 138.81 | 131.09 | 131.21 | 3,720,687 | -5.46(-3.99%) |
Feb 07, 2018 | 141.00 | 143.24 | 136.25 | 136.67 | 4,678,845 | +1.75(+1.29%) |
Feb 06, 2018 | 130.65 | 135.35 | 128.92 | 134.93 | 3,419,854 | +1.13(+0.85%) |
Feb 05, 2018 | 137.29 | 139.02 | 132.25 | 133.79 | 3,122,435 | -4.85(-3.50%) |
Feb 02, 2018 | 142.95 | 143.27 | 137.69 | 138.64 | 2,973,550 | -6.13(-4.24%) |
Feb 01, 2018 | 142.18 | 144.78 | 140.84 | 144.78 | 1,740,166 | +2.90(+2.04%) |
Jan 31, 2018 | 141.98 | 143.64 | 141.15 | 141.88 | 2,711,271 | +0.19(+0.14%) |
Jan 30, 2018 | 143.51 | 144.03 | 141.47 | 141.68 | 2,700,343 | -3.37(-2.32%) |
Jan 29, 2018 | 145.01 | 147.03 | 144.57 | 145.05 | 1,425,614 | -1.05(-0.72%) |
Jan 26, 2018 | 146.07 | 146.50 | 145.10 | 146.10 | 1,608,410 | -0.11(-0.07%) |
Jan 25, 2018 | 146.60 | 147.34 | 144.79 | 146.21 | 2,034,917 | +0.13(+0.09%) |
Jan 24, 2018 | 143.41 | 146.52 | 143.24 | 146.08 | 2,401,246 | +1.80(+1.25%) |
Jan 23, 2018 | 144.89 | 145.26 | 143.04 | 144.28 | 2,007,856 | -0.22(-0.16%) |
Jan 22, 2018 | 143.05 | 144.67 | 142.28 | 144.51 | 2,105,586 | +2.43(+1.71%) |
Jan 19, 2018 | 142.61 | 142.99 | 141.40 | 142.08 | 2,150,547 | -0.94(-0.66%) |
Jan 18, 2018 | 143.11 | 144.86 | 142.14 | 143.02 | 1,488,583 | +0.05(+0.03%) |
Jan 17, 2018 | 141.65 | 143.99 | 140.37 | 142.97 | 1,932,312 | +1.40(+0.99%) |
Jan 16, 2018 | 144.66 | 144.89 | 141.52 | 141.57 | 1,977,907 | -2.82(-1.96%) |
Jan 12, 2018 | 144.39 | 144.39 | 144.39 | 0 | +1.54(+1.08%) | |
Jan 11, 2018 | 139.29 | 145.47 | 138.59 | 142.85 | 3,444,516 | +4.24(+3.06%) |
Jan 10, 2018 | 138.43 | 139.90 | 137.88 | 138.61 | 1,824,025 | +0.58(+0.42%) |
Jan 09, 2018 | 138.75 | 139.50 | 137.88 | 138.03 | 1,706,082 | -0.45(-0.32%) |
Jan 08, 2018 | 136.62 | 139.06 | 136.62 | 138.48 | 2,057,183 | +1.57(+1.14%) |
Jan 05, 2018 | 136.82 | 137.20 | 135.66 | 136.91 | 1,540,800 | -0.59(-0.43%) |
Jan 04, 2018 | 137.18 | 138.00 | 135.67 | 137.50 | 2,001,396 | +0.72(+0.53%) |
Jan 03, 2018 | 135.25 | 138.22 | 134.31 | 136.78 | 4,239,656 | +2.65(+1.98%) |
Jan 02, 2018 | 135.20 | 136.09 | 133.64 | 134.13 | 2,291,902 | +0.05(+0.04%) |
Dec 29, 2017 | 134.07 | 134.07 | 134.07 | 0 | +0.21(+0.16%) | |
Dec 28, 2017 | 133.80 | 134.33 | 132.77 | 133.87 | 941,819 | +0.11(+0.08%) |
Dec 27, 2017 | 135.06 | 135.15 | 133.02 | 133.76 | 1,195,774 | -1.20(-0.89%) |
Dec 26, 2017 | 133.22 | 135.42 | 132.27 | 134.96 | 1,798,667 | +2.23(+1.68%) |
Dec 22, 2017 | 131.38 | 134.75 | 130.79 | 132.73 | 1,884,476 | +1.78(+1.36%) |
Dec 21, 2017 | 129.69 | 131.44 | 128.51 | 130.95 | 1,766,428 | +1.26(+0.97%) |
Dec 20, 2017 | 124.88 | 129.79 | 123.53 | 129.69 | 2,395,954 | +5.43(+4.37%) |
Dec 19, 2017 | 124.32 | 124.88 | 123.18 | 124.26 | 1,699,084 | +0.69(+0.56%) |
Dec 18, 2017 | 121.23 | 124.42 | 120.66 | 123.57 | 2,010,489 | +2.70(+2.23%) |
Dec 15, 2017 | 122.31 | 122.45 | 120.59 | 120.87 | 2,296,776 | -0.58(-0.48%) |
Dec 14, 2017 | 121.59 | 123.04 | 121.42 | 121.45 | 1,154,430 | -0.37(-0.31%) |
Dec 13, 2017 | 123.40 | 123.76 | 121.10 | 121.83 | 1,217,189 | -1.50(-1.21%) |
Dec 12, 2017 | 123.32 | 124.11 | 121.64 | 123.32 | 1,608,946 | +0.25(+0.20%) |
Dec 11, 2017 | 120.97 | 123.96 | 120.97 | 123.08 | 2,029,400 | +2.15(+1.78%) |
Dec 08, 2017 | 120.54 | 121.61 | 120.00 | 120.93 | 1,502,611 | +1.28(+1.07%) |
Dec 07, 2017 | 116.84 | 119.85 | 116.50 | 119.65 | 1,683,401 | +2.79(+2.38%) |
Dec 06, 2017 | 118.99 | 119.38 | 116.38 | 116.86 | 1,389,850 | -2.48(-2.08%) |
Dec 05, 2017 | 121.29 | 121.93 | 118.88 | 119.34 | 1,799,546 | -1.93(-1.59%) |
Dec 04, 2017 | 121.41 | 123.14 | 120.83 | 121.28 | 1,964,589 | -0.63(-0.52%) |