Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 136.91 | 138.33 | 136.71 | 136.71 | 1,637,271 | +0.05(+0.04%) |
Feb 27, 2018 | 137.12 | 137.94 | 136.66 | 136.66 | 839,339 | -0.43(-0.31%) |
Feb 26, 2018 | 136.42 | 137.42 | 136.42 | 137.08 | 960,387 | +0.96(+0.71%) |
Feb 23, 2018 | 136.69 | 136.88 | 135.67 | 136.12 | 1,573,266 | -0.40(-0.29%) |
Feb 22, 2018 | 136.52 | 1,010,804 | +0.94(+0.70%) | |||
Feb 21, 2018 | 134.39 | 136.55 | 134.22 | 135.57 | 787,142 | +1.31(+0.98%) |
Feb 20, 2018 | 134.70 | 135.04 | 133.98 | 134.26 | 804,135 | -0.66(-0.49%) |
Feb 16, 2018 | 134.92 | 134.92 | 134.92 | 0 | -0.22(-0.16%) | |
Feb 15, 2018 | 134.00 | 135.20 | 133.81 | 135.14 | 739,886 | +1.69(+1.26%) |
Feb 14, 2018 | 132.62 | 133.70 | 132.39 | 133.45 | 809,707 | +0.38(+0.28%) |
Feb 13, 2018 | 133.21 | 133.50 | 132.71 | 133.07 | 806,985 | -0.62(-0.46%) |
Feb 12, 2018 | 132.57 | 134.24 | 131.69 | 133.69 | 1,334,080 | +1.43(+1.08%) |
Feb 09, 2018 | 132.71 | 133.07 | 130.85 | 132.26 | 2,597,679 | +0.26(+0.20%) |
Feb 08, 2018 | 134.08 | 134.43 | 132.00 | 132.00 | 2,010,949 | -2.07(-1.54%) |
Feb 07, 2018 | 133.44 | 135.50 | 133.33 | 134.07 | 1,679,123 | +0.38(+0.28%) |
Feb 06, 2018 | 131.69 | 134.45 | 131.50 | 133.69 | 2,757,904 | +0.08(+0.06%) |
Feb 05, 2018 | 135.70 | 136.02 | 132.46 | 133.62 | 1,789,168 | -2.71(-1.99%) |
Feb 02, 2018 | 137.63 | 137.86 | 136.33 | 136.33 | 853,516 | -1.71(-1.24%) |
Feb 01, 2018 | 136.95 | 138.26 | 136.70 | 138.04 | 1,287,904 | +0.91(+0.66%) |
Jan 31, 2018 | 136.45 | 137.39 | 136.16 | 137.13 | 1,260,721 | +0.69(+0.51%) |
Jan 30, 2018 | 136.62 | 136.76 | 136.45 | 136.44 | 1,231,339 | -0.46(-0.34%) |
Jan 29, 2018 | 137.30 | 137.63 | 136.85 | 136.90 | 794,479 | -1.10(-0.80%) |
Jan 26, 2018 | 137.86 | 138.00 | 137.04 | 138.00 | 1,777,624 | +0.80(+0.58%) |
Jan 25, 2018 | 136.65 | 137.57 | 136.60 | 137.20 | 626,806 | +0.70(+0.52%) |
Jan 24, 2018 | 136.10 | 137.09 | 135.97 | 136.50 | 891,711 | +0.40(+0.29%) |
Jan 23, 2018 | 135.94 | 136.31 | 135.59 | 136.10 | 878,770 | +0.10(+0.07%) |
Jan 22, 2018 | 136.11 | 136.21 | 135.59 | 136.00 | 699,270 | -0.32(-0.23%) |
Jan 19, 2018 | 136.30 | 136.45 | 135.27 | 136.32 | 1,253,630 | +0.27(+0.20%) |
Jan 18, 2018 | 135.46 | 136.23 | 135.17 | 136.05 | 1,003,166 | +0.54(+0.40%) |
Jan 17, 2018 | 135.56 | 135.72 | 135.06 | 135.51 | 1,124,898 | +0.20(+0.15%) |
Jan 16, 2018 | 136.38 | 136.78 | 135.20 | 135.31 | 1,567,936 | -1.17(-0.86%) |
Jan 12, 2018 | 136.48 | 136.48 | 136.48 | 0 | +0.04(+0.03%) | |
Jan 11, 2018 | 136.65 | 136.74 | 135.83 | 136.44 | 1,468,594 | -0.16(-0.12%) |
Jan 10, 2018 | 136.39 | 136.68 | 135.88 | 136.60 | 930,953 | +0.01(+0.01%) |
Jan 09, 2018 | 135.75 | 136.68 | 135.53 | 136.59 | 1,341,857 | +1.04(+0.77%) |
Jan 08, 2018 | 135.40 | 136.12 | 135.25 | 135.55 | 1,203,146 | +0.23(+0.17%) |
Jan 05, 2018 | 135.16 | 135.41 | 134.84 | 135.32 | 1,438,397 | +0.23(+0.17%) |
Jan 04, 2018 | 135.41 | 135.64 | 135.07 | 135.09 | 593,460 | -0.12(-0.09%) |
Jan 03, 2018 | 134.50 | 135.30 | 134.38 | 135.21 | 1,375,910 | +0.66(+0.49%) |
Jan 02, 2018 | 134.47 | 134.66 | 133.87 | 134.55 | 1,428,817 | +0.26(+0.19%) |
Dec 29, 2017 | 134.29 | 134.29 | 134.29 | 0 | -0.08(-0.06%) | |
Dec 28, 2017 | 133.86 | 134.39 | 133.72 | 134.37 | 376,402 | +0.39(+0.29%) |
Dec 27, 2017 | 133.77 | 134.03 | 133.43 | 133.98 | 386,567 | +0.38(+0.28%) |
Dec 26, 2017 | 133.87 | 134.02 | 133.52 | 133.60 | 390,100 | -0.16(-0.12%) |
Dec 22, 2017 | 133.77 | 134.11 | 133.57 | 133.76 | 589,358 | +0.11(+0.08%) |
Dec 21, 2017 | 133.87 | 134.16 | 133.50 | 133.66 | 1,023,205 | -0.09(-0.07%) |
Dec 20, 2017 | 133.77 | 134.13 | 133.32 | 133.74 | 898,141 | +0.18(+0.13%) |
Dec 19, 2017 | 133.49 | 133.97 | 133.22 | 133.57 | 1,135,976 | +0.06(+0.04%) |
Dec 18, 2017 | 133.29 | 133.86 | 132.90 | 133.51 | 1,112,293 | +0.30(+0.22%) |
Dec 15, 2017 | 132.68 | 133.48 | 132.41 | 133.21 | 2,455,564 | +0.81(+0.61%) |
Dec 14, 2017 | 132.98 | 133.24 | 132.37 | 132.40 | 1,304,973 | -0.50(-0.37%) |
Dec 13, 2017 | 133.08 | 133.49 | 132.79 | 132.89 | 1,499,335 | -0.31(-0.23%) |
Dec 12, 2017 | 133.20 | 133.57 | 133.13 | 133.20 | 781,984 | +0.00(+0.00%) |
Dec 11, 2017 | 133.13 | 133.42 | 132.99 | 133.20 | 956,118 | -0.09(-0.07%) |
Dec 08, 2017 | 132.44 | 133.29 | 132.19 | 133.29 | 1,637,622 | +0.99(+0.75%) |
Dec 07, 2017 | 131.79 | 132.56 | 131.57 | 132.30 | 1,109,505 | +0.38(+0.29%) |
Dec 06, 2017 | 131.74 | 132.24 | 131.51 | 131.92 | 701,395 | +0.19(+0.14%) |
Dec 05, 2017 | 131.53 | 132.08 | 131.23 | 131.73 | 1,180,801 | +0.20(+0.15%) |
Dec 04, 2017 | 131.63 | 132.51 | 131.38 | 131.54 | 989,177 | -0.06(-0.04%) |