Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 132.18 | 136.80 | 132.18 | 134.76 | 2,542,593 | +2.95(+2.24%) |
Feb 27, 2018 | 135.32 | 135.85 | 131.78 | 131.81 | 2,315,696 | -3.08(-2.29%) |
Feb 26, 2018 | 136.07 | 136.63 | 134.78 | 134.90 | 1,963,444 | -0.78(-0.58%) |
Feb 23, 2018 | 135.34 | 135.75 | 134.23 | 135.68 | 1,393,410 | +1.50(+1.12%) |
Feb 22, 2018 | 134.18 | 2,126,489 | -0.98(-0.73%) | |||
Feb 21, 2018 | 134.07 | 137.93 | 133.89 | 135.16 | 4,001,398 | +1.45(+1.08%) |
Feb 20, 2018 | 131.53 | 134.20 | 131.52 | 133.72 | 2,270,831 | +1.85(+1.40%) |
Feb 16, 2018 | 131.87 | 131.87 | 131.87 | 0 | -2.66(-1.97%) | |
Feb 15, 2018 | 135.32 | 138.01 | 134.11 | 134.53 | 4,511,297 | -3.76(-2.72%) |
Feb 14, 2018 | 134.25 | 138.44 | 133.60 | 138.29 | 3,733,782 | +4.41(+3.29%) |
Feb 13, 2018 | 131.82 | 134.23 | 131.12 | 133.88 | 2,073,886 | +1.44(+1.09%) |
Feb 12, 2018 | 130.84 | 133.23 | 130.70 | 132.44 | 2,976,937 | +2.68(+2.06%) |
Feb 09, 2018 | 128.10 | 130.89 | 124.82 | 129.76 | 3,030,201 | +2.29(+1.80%) |
Feb 08, 2018 | 132.96 | 127.40 | 127.47 | 3,105,349 | -5.48(-4.12%) | |
Feb 07, 2018 | 135.94 | 132.02 | 132.96 | 1,891,185 | -0.37(-0.28%) | |
Feb 06, 2018 | 127.65 | 133.52 | 124.73 | 133.33 | 3,026,781 | +1.88(+1.43%) |
Feb 05, 2018 | 134.08 | 135.77 | 130.01 | 131.45 | 3,041,234 | -2.96(-2.20%) |
Feb 02, 2018 | 139.67 | 139.97 | 134.22 | 134.41 | 2,806,697 | -6.05(-4.30%) |
Feb 01, 2018 | 139.58 | 141.17 | 138.84 | 140.46 | 1,760,883 | +0.17(+0.12%) |
Jan 31, 2018 | 140.36 | 141.54 | 139.90 | 140.29 | 2,431,710 | +0.07(+0.05%) |
Jan 30, 2018 | 141.12 | 142.07 | 140.02 | 140.22 | 1,748,104 | -0.69(-0.49%) |
Jan 29, 2018 | 139.64 | 141.78 | 138.79 | 140.91 | 2,312,192 | +0.81(+0.58%) |
Jan 26, 2018 | 138.74 | 140.04 | 137.98 | 140.10 | 1,169,298 | +1.56(+1.13%) |
Jan 25, 2018 | 137.60 | 139.06 | 137.09 | 138.53 | 1,258,266 | +1.06(+0.77%) |
Jan 24, 2018 | 139.12 | 139.67 | 136.94 | 137.48 | 3,924,478 | -1.34(-0.97%) |
Jan 23, 2018 | 136.67 | 139.42 | 136.19 | 138.82 | 1,617,763 | +1.89(+1.38%) |
Jan 22, 2018 | 137.34 | 137.38 | 135.26 | 136.93 | 2,262,209 | -0.25(-0.18%) |
Jan 19, 2018 | 134.84 | 137.17 | 134.67 | 137.17 | 3,431,383 | +2.80(+2.08%) |
Jan 18, 2018 | 134.87 | 135.86 | 134.13 | 134.37 | 1,776,207 | -0.83(-0.61%) |
Jan 17, 2018 | 133.50 | 135.81 | 133.15 | 135.20 | 2,558,577 | +2.74(+2.07%) |
Jan 16, 2018 | 134.59 | 134.59 | 131.73 | 132.46 | 2,524,263 | -0.63(-0.47%) |
Jan 12, 2018 | 133.09 | 133.09 | 133.09 | 0 | +0.33(+0.25%) | |
Jan 11, 2018 | 130.10 | 132.86 | 130.10 | 132.75 | 1,479,573 | +1.65(+1.26%) |
Jan 10, 2018 | 131.19 | 131.11 | 1,200,941 | -0.01(-0.01%) | ||
Jan 09, 2018 | 129.98 | 131.68 | 129.49 | 131.12 | 3,225,912 | +1.31(+1.01%) |
Jan 08, 2018 | 127.69 | 130.04 | 127.69 | 129.81 | 3,440,203 | +1.85(+1.44%) |
Jan 05, 2018 | 129.92 | 129.92 | 127.78 | 127.97 | 3,575,574 | -1.24(-0.96%) |
Jan 04, 2018 | 130.30 | 130.58 | 128.49 | 129.20 | 3,347,118 | -0.71(-0.55%) |
Jan 03, 2018 | 127.59 | 130.25 | 127.30 | 129.92 | 1,583,702 | +2.57(+2.02%) |
Jan 02, 2018 | 129.38 | 129.23 | 125.87 | 127.35 | 3,097,396 | -1.89(-1.46%) |
Dec 29, 2017 | 129.23 | 129.23 | 129.23 | 0 | -0.80(-0.62%) | |
Dec 28, 2017 | 129.93 | 130.10 | 129.01 | 130.03 | 1,789,868 | +0.31(+0.24%) |
Dec 27, 2017 | 127.30 | 129.80 | 127.20 | 129.73 | 2,399,414 | +2.81(+2.21%) |
Dec 26, 2017 | 127.55 | 127.80 | 126.78 | 126.92 | 1,208,951 | -0.64(-0.50%) |
Dec 22, 2017 | 127.30 | 128.29 | 127.11 | 127.56 | 2,920,706 | +0.02(+0.02%) |
Dec 21, 2017 | 128.01 | 128.71 | 127.08 | 127.54 | 2,047,221 | +0.10(+0.08%) |
Dec 20, 2017 | 127.28 | 127.83 | 126.89 | 127.43 | 1,528,835 | +0.67(+0.53%) |
Dec 19, 2017 | 127.47 | 127.62 | 126.30 | 126.77 | 3,061,561 | -0.19(-0.15%) |
Dec 18, 2017 | 124.20 | 127.88 | 124.09 | 126.96 | 3,907,741 | +3.35(+2.71%) |
Dec 15, 2017 | 122.54 | 123.68 | 121.95 | 123.61 | 4,318,259 | +2.00(+1.64%) |
Dec 14, 2017 | 122.42 | 122.62 | 121.58 | 121.61 | 2,664,148 | -0.71(-0.58%) |
Dec 13, 2017 | 122.71 | 123.43 | 122.21 | 122.32 | 2,226,158 | -0.28(-0.23%) |
Dec 12, 2017 | 122.44 | 122.84 | 121.81 | 122.60 | 1,606,134 | +0.18(+0.15%) |
Dec 11, 2017 | 122.67 | 123.06 | 121.90 | 122.42 | 1,504,740 | -0.71(-0.58%) |
Dec 08, 2017 | 122.26 | 123.77 | 122.24 | 123.13 | 4,542,614 | +1.40(+1.15%) |
Dec 07, 2017 | 121.12 | 121.85 | 120.83 | 121.73 | 1,538,624 | +0.52(+0.43%) |
Dec 06, 2017 | 121.62 | 121.42 | 121.06 | 121.21 | 1,778,926 | -0.22(-0.18%) |
Dec 05, 2017 | 121.80 | 123.27 | 121.28 | 121.42 | 2,169,816 | -0.19(-0.16%) |
Dec 04, 2017 | 121.60 | 122.18 | 121.56 | 121.61 | 2,235,529 | +0.83(+0.69%) |