Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 130.03 | 130.52 | 127.15 | 127.26 | 4,190,199 | -2.37(-1.83%) |
Feb 27, 2018 | 131.91 | 132.17 | 129.56 | 129.63 | 3,678,776 | -2.17(-1.65%) |
Feb 26, 2018 | 131.99 | 130.63 | 131.80 | 3,446,844 | +1.16(+0.89%) | |
Feb 23, 2018 | 129.56 | 130.77 | 129.38 | 130.64 | 3,758,688 | +1.52(+1.18%) |
Feb 22, 2018 | 128.68 | 129.12 | 2,641,253 | +0.00(+0.00%) | ||
Feb 21, 2018 | 129.89 | 131.47 | 129.09 | 129.11 | 4,837,876 | -0.24(-0.19%) |
Feb 20, 2018 | 128.16 | 130.18 | 127.86 | 129.35 | 4,430,720 | +0.26(+0.20%) |
Feb 16, 2018 | 129.09 | 129.09 | 129.09 | 0 | +0.51(+0.40%) | |
Feb 15, 2018 | 128.96 | 126.38 | 128.58 | 4,337,355 | +2.55(+2.02%) | |
Feb 14, 2018 | 123.88 | 126.36 | 123.29 | 126.04 | 3,531,764 | +1.58(+1.27%) |
Feb 13, 2018 | 125.26 | 124.12 | 124.46 | 3,358,985 | -0.81(-0.65%) | |
Feb 12, 2018 | 124.91 | 126.25 | 123.27 | 125.27 | 4,122,911 | +1.32(+1.06%) |
Feb 09, 2018 | 123.22 | 125.14 | 120.56 | 123.96 | 6,450,092 | +1.57(+1.29%) |
Feb 08, 2018 | 126.97 | 126.97 | 122.13 | 122.38 | 3,991,068 | -4.33(-3.42%) |
Feb 07, 2018 | 126.88 | 129.51 | 126.56 | 126.72 | 3,776,484 | -0.18(-0.14%) |
Feb 06, 2018 | 123.77 | 127.69 | 123.36 | 126.89 | 6,346,009 | -0.59(-0.47%) |
Feb 05, 2018 | 130.28 | 131.89 | 123.19 | 127.49 | 6,784,280 | -3.80(-2.90%) |
Feb 02, 2018 | 133.00 | 133.69 | 131.07 | 131.29 | 5,021,599 | -2.51(-1.88%) |
Feb 01, 2018 | 133.26 | 134.78 | 132.78 | 133.81 | 3,285,150 | -0.02(-0.01%) |
Jan 31, 2018 | 134.09 | 134.54 | 133.51 | 133.82 | 3,925,053 | +0.59(+0.44%) |
Jan 30, 2018 | 134.39 | 134.94 | 133.74 | 133.24 | 4,638,963 | -2.10(-1.55%) |
Jan 29, 2018 | 138.16 | 138.40 | 135.27 | 135.33 | 4,377,360 | -2.95(-2.13%) |
Jan 26, 2018 | 136.37 | 138.37 | 135.00 | 138.28 | 5,989,402 | +2.64(+1.95%) |
Jan 25, 2018 | 134.60 | 135.68 | 133.82 | 135.64 | 4,865,595 | +1.57(+1.17%) |
Jan 24, 2018 | 134.29 | 134.62 | 133.37 | 134.07 | 3,166,751 | +0.32(+0.24%) |
Jan 23, 2018 | 133.25 | 134.38 | 133.06 | 133.75 | 4,655,915 | +0.88(+0.66%) |
Jan 22, 2018 | 133.01 | 133.06 | 132.43 | 132.88 | 3,900,557 | -0.13(-0.09%) |
Jan 19, 2018 | 132.77 | 133.01 | 132.09 | 133.00 | 4,492,837 | +0.76(+0.58%) |
Jan 18, 2018 | 133.18 | 133.81 | 132.23 | 132.24 | 3,168,757 | -0.53(-0.40%) |
Jan 17, 2018 | 132.16 | 133.22 | 131.96 | 132.77 | 3,774,029 | +0.44(+0.33%) |
Jan 16, 2018 | 133.38 | 133.97 | 131.82 | 132.33 | 4,082,879 | -0.99(-0.74%) |
Jan 12, 2018 | 133.32 | 133.32 | 133.32 | 0 | +0.96(+0.73%) | |
Jan 11, 2018 | 131.69 | 132.42 | 131.59 | 132.35 | 2,779,232 | +0.69(+0.53%) |
Jan 10, 2018 | 130.89 | 131.69 | 129.93 | 131.66 | 3,057,578 | +0.91(+0.69%) |
Jan 09, 2018 | 129.92 | 131.39 | 129.75 | 130.75 | 4,045,840 | +1.06(+0.82%) |
Jan 08, 2018 | 130.75 | 130.86 | 129.26 | 129.69 | 3,268,934 | -0.70(-0.54%) |
Jan 05, 2018 | 129.89 | 130.96 | 129.50 | 130.39 | 2,957,773 | +0.91(+0.70%) |
Jan 04, 2018 | 128.07 | 129.49 | 127.99 | 129.49 | 5,364,936 | +1.73(+1.35%) |
Jan 03, 2018 | 128.15 | 128.74 | 127.23 | 127.76 | 7,561,318 | -1.06(-0.83%) |
Jan 02, 2018 | 128.92 | 129.07 | 127.99 | 128.83 | 3,416,681 | +0.29(+0.23%) |
Dec 29, 2017 | 128.53 | 128.53 | 128.53 | 0 | -0.65(-0.50%) | |
Dec 28, 2017 | 129.08 | 129.40 | 128.76 | 129.18 | 1,973,581 | +0.15(+0.12%) |
Dec 27, 2017 | 129.09 | 129.15 | 128.50 | 129.03 | 2,104,799 | +0.16(+0.12%) |
Dec 26, 2017 | 128.61 | 129.43 | 128.61 | 128.87 | 1,679,939 | +0.23(+0.18%) |
Dec 22, 2017 | 129.25 | 129.31 | 128.34 | 128.64 | 2,567,614 | -0.19(-0.15%) |
Dec 21, 2017 | 130.03 | 130.13 | 128.65 | 128.84 | 5,796,810 | -0.85(-0.65%) |
Dec 20, 2017 | 129.86 | 130.07 | 129.15 | 129.68 | 4,274,596 | +0.52(+0.40%) |
Dec 19, 2017 | 130.03 | 130.26 | 129.09 | 129.16 | 5,072,374 | -0.40(-0.31%) |
Dec 18, 2017 | 129.91 | 130.17 | 129.07 | 129.56 | 4,265,652 | +0.28(+0.22%) |
Dec 15, 2017 | 129.21 | 129.54 | 128.72 | 129.28 | 5,123,231 | +0.85(+0.66%) |
Dec 14, 2017 | 130.66 | 131.11 | 128.37 | 128.43 | 3,748,772 | -2.15(-1.65%) |
Dec 13, 2017 | 128.61 | 131.19 | 128.33 | 130.58 | 6,042,304 | +1.73(+1.34%) |
Dec 12, 2017 | 128.85 | 129.59 | 128.23 | 128.85 | 3,528,846 | +0.44(+0.35%) |
Dec 11, 2017 | 128.22 | 129.00 | 128.18 | 128.41 | 4,323,619 | -0.38(-0.29%) |
Dec 08, 2017 | 129.00 | 129.16 | 128.29 | 128.78 | 1,768,768 | +0.32(+0.25%) |
Dec 07, 2017 | 128.23 | 128.89 | 128.09 | 128.47 | 2,439,887 | +0.24(+0.18%) |
Dec 06, 2017 | 128.47 | 128.85 | 128.07 | 128.23 | 3,455,867 | -0.05(-0.04%) |
Dec 05, 2017 | 128.93 | 129.76 | 128.25 | 128.28 | 3,081,256 | -0.59(-0.46%) |
Dec 04, 2017 | 129.41 | 128.88 | 128.88 | 3,878,194 | -0.53(-0.41%) |