Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 126.42 | 129.07 | 126.09 | 126.55 | 2,935,287 | +0.68(+0.54%) |
Feb 27, 2018 | 127.42 | 127.78 | 125.81 | 125.87 | 1,572,364 | -1.51(-1.19%) |
Feb 26, 2018 | 126.24 | 127.63 | 125.81 | 127.38 | 1,605,877 | +1.89(+1.51%) |
Feb 23, 2018 | 125.87 | 126.23 | 124.39 | 125.49 | 1,916,238 | +0.06(+0.05%) |
Feb 22, 2018 | 124.53 | 125.43 | 1,712,156 | +0.55(+0.44%) | ||
Feb 21, 2018 | 125.18 | 127.50 | 124.73 | 124.88 | 1,691,180 | +0.15(+0.12%) |
Feb 20, 2018 | 126.20 | 126.50 | 124.16 | 124.73 | 1,753,065 | -1.77(-1.40%) |
Feb 16, 2018 | 126.50 | 126.50 | 126.50 | 0 | +0.38(+0.30%) | |
Feb 15, 2018 | 128.45 | 128.62 | 125.81 | 126.12 | 2,329,573 | -1.44(-1.13%) |
Feb 14, 2018 | 126.72 | 128.34 | 126.22 | 127.56 | 2,323,922 | -0.03(-0.03%) |
Feb 13, 2018 | 126.44 | 128.07 | 125.93 | 127.59 | 1,391,610 | +0.65(+0.51%) |
Feb 12, 2018 | 126.35 | 127.85 | 124.40 | 126.94 | 1,708,598 | +1.52(+1.21%) |
Feb 09, 2018 | 123.07 | 126.57 | 119.96 | 125.42 | 3,245,610 | +3.53(+2.89%) |
Feb 08, 2018 | 126.96 | 127.31 | 121.81 | 121.90 | 2,521,226 | -4.98(-3.92%) |
Feb 07, 2018 | 127.58 | 129.13 | 126.89 | 126.88 | 2,522,072 | -0.48(-0.38%) |
Feb 06, 2018 | 122.01 | 127.68 | 120.71 | 127.35 | 3,362,959 | +2.33(+1.87%) |
Feb 05, 2018 | 125.78 | 127.35 | 123.67 | 125.02 | 3,758,534 | -1.75(-1.38%) |
Feb 02, 2018 | 129.52 | 130.12 | 126.56 | 126.77 | 2,099,473 | -2.83(-2.18%) |
Feb 01, 2018 | 130.43 | 131.05 | 128.42 | 129.60 | 2,786,690 | -1.57(-1.19%) |
Jan 31, 2018 | 132.68 | 132.81 | 130.97 | 131.16 | 2,315,683 | -1.34(-1.01%) |
Jan 30, 2018 | 131.96 | 132.75 | 130.69 | 132.50 | 2,093,475 | +0.18(+0.14%) |
Jan 29, 2018 | 133.26 | 134.36 | 131.90 | 132.32 | 2,349,608 | -0.91(-0.68%) |
Jan 26, 2018 | 133.55 | 133.88 | 131.54 | 133.23 | 3,044,445 | -0.31(-0.23%) |
Jan 25, 2018 | 131.77 | 135.50 | 130.82 | 133.54 | 4,682,079 | -1.48(-1.10%) |
Jan 24, 2018 | 135.32 | 136.46 | 134.22 | 135.02 | 2,390,492 | +0.05(+0.04%) |
Jan 23, 2018 | 134.27 | 134.97 | 133.28 | 134.97 | 2,266,143 | +0.64(+0.48%) |
Jan 22, 2018 | 135.22 | 135.26 | 133.05 | 134.33 | 1,813,946 | -1.14(-0.84%) |
Jan 19, 2018 | 135.67 | 136.28 | 134.90 | 135.47 | 2,077,145 | +0.01(+0.01%) |
Jan 18, 2018 | 134.27 | 136.31 | 133.96 | 135.45 | 2,037,495 | +1.20(+0.89%) |
Jan 17, 2018 | 134.09 | 135.51 | 132.86 | 134.25 | 2,326,311 | +0.97(+0.72%) |
Jan 16, 2018 | 136.57 | 136.84 | 132.84 | 133.29 | 2,903,909 | -2.82(-2.07%) |
Jan 12, 2018 | 136.11 | 136.11 | 136.11 | 0 | +2.35(+1.76%) | |
Jan 11, 2018 | 132.26 | 133.77 | 132.22 | 133.76 | 952,356 | +1.83(+1.39%) |
Jan 10, 2018 | 132.67 | 133.01 | 131.70 | 131.92 | 1,113,785 | -1.47(-1.10%) |
Jan 09, 2018 | 133.46 | 134.38 | 133.23 | 133.39 | 1,662,248 | +0.07(+0.05%) |
Jan 08, 2018 | 132.57 | 133.51 | 132.40 | 133.33 | 1,354,460 | +0.74(+0.55%) |
Jan 05, 2018 | 130.93 | 132.70 | 130.57 | 132.59 | 1,716,157 | +2.69(+2.07%) |
Jan 04, 2018 | 131.43 | 132.59 | 129.87 | 129.90 | 1,769,860 | -0.71(-0.54%) |
Jan 03, 2018 | 130.38 | 130.74 | 129.62 | 130.61 | 1,075,703 | +0.52(+0.40%) |
Jan 02, 2018 | 129.11 | 130.12 | 129.11 | 130.09 | 1,165,647 | +1.15(+0.89%) |
Dec 29, 2017 | 128.94 | 128.94 | 128.94 | 0 | -0.95(-0.73%) | |
Dec 28, 2017 | 129.27 | 129.92 | 128.30 | 129.89 | 976,003 | +0.90(+0.70%) |
Dec 27, 2017 | 129.75 | 129.77 | 128.73 | 128.99 | 1,102,690 | -0.37(-0.29%) |
Dec 26, 2017 | 129.48 | 130.07 | 129.29 | 129.36 | 581,586 | -0.53(-0.41%) |
Dec 22, 2017 | 129.87 | 130.10 | 129.22 | 129.90 | 1,282,061 | +0.49(+0.38%) |
Dec 21, 2017 | 130.73 | 130.73 | 129.28 | 129.41 | 1,322,916 | -0.88(-0.68%) |
Dec 20, 2017 | 129.85 | 130.49 | 129.33 | 130.29 | 1,190,378 | +0.78(+0.60%) |
Dec 19, 2017 | 128.93 | 130.16 | 128.64 | 129.51 | 1,340,626 | +1.17(+0.91%) |
Dec 18, 2017 | 127.52 | 128.52 | 127.52 | 128.34 | 1,284,151 | +1.36(+1.07%) |
Dec 15, 2017 | 126.54 | 127.49 | 125.95 | 126.98 | 2,753,674 | +1.13(+0.90%) |
Dec 14, 2017 | 128.06 | 128.51 | 125.15 | 125.85 | 1,416,304 | -1.64(-1.29%) |
Dec 13, 2017 | 128.12 | 128.47 | 127.47 | 127.50 | 1,546,574 | -0.49(-0.39%) |
Dec 12, 2017 | 127.99 | 128.88 | 127.77 | 127.99 | 1,131,053 | -0.23(-0.18%) |
Dec 11, 2017 | 128.39 | 128.89 | 127.50 | 128.22 | 994,998 | -0.34(-0.27%) |
Dec 08, 2017 | 127.82 | 130.18 | 127.67 | 128.56 | 1,831,029 | +0.75(+0.59%) |
Dec 07, 2017 | 126.11 | 127.86 | 126.11 | 127.82 | 1,195,521 | +1.66(+1.32%) |
Dec 06, 2017 | 126.70 | 127.31 | 125.58 | 126.16 | 1,145,214 | -1.37(-1.08%) |
Dec 05, 2017 | 127.71 | 128.65 | 126.83 | 127.53 | 1,784,631 | -0.43(-0.34%) |
Dec 04, 2017 | 124.92 | 129.13 | 124.92 | 127.96 | 2,843,347 | +3.73(+3.00%) |