Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 125.92 | 126.98 | 125.41 | 125.87 | 1,787,548 | -0.05(-0.04%) |
Feb 27, 2018 | 128.81 | 129.17 | 125.62 | 125.92 | 1,177,259 | -3.28(-2.54%) |
Feb 26, 2018 | 129.42 | 129.66 | 128.25 | 129.20 | 747,528 | +0.11(+0.09%) |
Feb 23, 2018 | 127.41 | 129.16 | 126.64 | 129.09 | 644,847 | +2.33(+1.84%) |
Feb 22, 2018 | 127.58 | 126.76 | 1,096,017 | +0.89(+0.70%) | ||
Feb 21, 2018 | 129.02 | 129.62 | 125.64 | 125.87 | 1,253,412 | -3.55(-2.74%) |
Feb 20, 2018 | 130.63 | 132.03 | 129.35 | 129.42 | 1,108,374 | -1.74(-1.32%) |
Feb 16, 2018 | 131.16 | 131.16 | 131.16 | 0 | +1.19(+0.91%) | |
Feb 15, 2018 | 128.74 | 130.39 | 128.42 | 129.97 | 991,094 | +1.76(+1.37%) |
Feb 14, 2018 | 127.43 | 128.33 | 126.86 | 128.21 | 1,084,175 | -0.39(-0.30%) |
Feb 13, 2018 | 127.28 | 129.34 | 127.18 | 128.60 | 1,374,840 | +0.53(+0.41%) |
Feb 12, 2018 | 129.10 | 129.62 | 125.64 | 128.07 | 1,769,312 | -0.69(-0.54%) |
Feb 09, 2018 | 125.86 | 129.64 | 125.00 | 128.77 | 1,671,797 | +3.77(+3.01%) |
Feb 08, 2018 | 130.05 | 124.90 | 125.00 | 1,834,365 | -2.70(-2.11%) | |
Feb 07, 2018 | 128.95 | 129.75 | 127.64 | 127.69 | 1,430,254 | -1.59(-1.23%) |
Feb 06, 2018 | 126.99 | 130.18 | 125.89 | 129.28 | 2,330,102 | -0.57(-0.44%) |
Feb 05, 2018 | 132.21 | 133.28 | 128.13 | 129.86 | 1,268,484 | -2.42(-1.83%) |
Feb 02, 2018 | 128.02 | 132.74 | 128.02 | 132.28 | 2,174,391 | -0.12(-0.09%) |
Feb 01, 2018 | 137.08 | 138.32 | 132.15 | 132.40 | 1,740,586 | -5.08(-3.69%) |
Jan 31, 2018 | 134.55 | 137.49 | 134.09 | 137.47 | 1,467,734 | +2.85(+2.12%) |
Jan 30, 2018 | 135.50 | 136.09 | 134.60 | 134.62 | 694,518 | -1.11(-0.82%) |
Jan 29, 2018 | 136.78 | 136.82 | 135.39 | 135.74 | 490,039 | -1.49(-1.08%) |
Jan 26, 2018 | 137.73 | 137.73 | 135.84 | 137.22 | 682,467 | -0.07(-0.05%) |
Jan 25, 2018 | 138.62 | 139.02 | 136.06 | 137.29 | 846,670 | -1.31(-0.94%) |
Jan 24, 2018 | 139.23 | 139.59 | 138.20 | 138.60 | 703,923 | -0.72(-0.52%) |
Jan 23, 2018 | 137.55 | 139.36 | 137.54 | 139.32 | 939,256 | +2.09(+1.52%) |
Jan 22, 2018 | 136.08 | 137.30 | 135.73 | 137.23 | 779,600 | +1.13(+0.83%) |
Jan 19, 2018 | 135.70 | 136.11 | 135.27 | 136.10 | 895,451 | +0.73(+0.54%) |
Jan 18, 2018 | 136.41 | 137.21 | 134.80 | 135.37 | 792,637 | -1.71(-1.25%) |
Jan 17, 2018 | 137.25 | 137.34 | 136.41 | 137.08 | 669,652 | +0.71(+0.52%) |
Jan 16, 2018 | 135.96 | 137.74 | 135.96 | 136.37 | 760,999 | +0.65(+0.48%) |
Jan 12, 2018 | 135.72 | 135.72 | 135.72 | 0 | -1.24(-0.91%) | |
Jan 11, 2018 | 138.45 | 139.00 | 136.79 | 136.96 | 580,325 | -0.96(-0.70%) |
Jan 10, 2018 | 139.06 | 139.57 | 136.93 | 137.92 | 748,487 | -1.70(-1.22%) |
Jan 09, 2018 | 140.62 | 140.93 | 139.24 | 139.63 | 638,863 | -1.06(-0.76%) |
Jan 08, 2018 | 140.25 | 141.03 | 139.81 | 140.69 | 677,130 | +0.10(+0.07%) |
Jan 05, 2018 | 140.84 | 140.86 | 139.67 | 140.59 | 840,609 | -0.28(-0.20%) |
Jan 04, 2018 | 142.99 | 143.42 | 140.80 | 140.87 | 641,853 | -2.57(-1.79%) |
Jan 03, 2018 | 143.41 | 143.60 | 142.51 | 143.43 | 638,943 | +0.44(+0.31%) |
Jan 02, 2018 | 144.08 | 144.57 | 142.80 | 142.99 | 737,857 | -0.94(-0.66%) |
Dec 29, 2017 | 143.93 | 143.93 | 143.93 | 0 | -0.14(-0.10%) | |
Dec 28, 2017 | 143.05 | 144.20 | 142.59 | 144.07 | 511,708 | +1.15(+0.81%) |
Dec 27, 2017 | 143.71 | 144.09 | 142.60 | 142.92 | 548,067 | -0.34(-0.23%) |
Dec 26, 2017 | 142.67 | 143.71 | 142.11 | 143.25 | 555,587 | +0.70(+0.49%) |
Dec 22, 2017 | 141.09 | 142.80 | 140.88 | 142.56 | 825,767 | +2.06(+1.46%) |
Dec 21, 2017 | 142.29 | 142.56 | 140.20 | 140.50 | 674,762 | -1.66(-1.17%) |
Dec 20, 2017 | 142.11 | 143.08 | 141.96 | 142.16 | 1,003,776 | -0.08(-0.06%) |
Dec 19, 2017 | 146.31 | 146.96 | 141.18 | 142.24 | 985,901 | -3.79(-2.60%) |
Dec 18, 2017 | 145.45 | 147.47 | 145.41 | 146.03 | 756,984 | +0.64(+0.44%) |
Dec 15, 2017 | 146.78 | 146.78 | 145.20 | 145.39 | 1,590,374 | -0.57(-0.39%) |
Dec 14, 2017 | 146.10 | 146.73 | 145.05 | 145.96 | 426,366 | +0.05(+0.03%) |
Dec 13, 2017 | 147.51 | 147.58 | 145.48 | 145.91 | 635,927 | -1.06(-0.72%) |
Dec 12, 2017 | 146.97 | 147.56 | 145.59 | 146.97 | 729,334 | +0.66(+0.45%) |
Dec 11, 2017 | 145.53 | 146.39 | 145.53 | 146.31 | 719,925 | +0.47(+0.32%) |
Dec 08, 2017 | 144.64 | 145.97 | 143.67 | 145.84 | 653,737 | +1.81(+1.26%) |
Dec 07, 2017 | 143.35 | 144.03 | 142.78 | 144.03 | 687,182 | +0.46(+0.32%) |
Dec 06, 2017 | 143.57 | 143.69 | 142.16 | 143.57 | 581,286 | +0.46(+0.32%) |
Dec 05, 2017 | 145.15 | 145.15 | 142.79 | 143.11 | 795,117 | -1.85(-1.27%) |
Dec 04, 2017 | 145.64 | 145.69 | 145.29 | 144.96 | 673,734 | -0.17(-0.12%) |