Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 125.09 | 125.46 | 124.81 | 125.00 | 4,531,178 | -0.13(-0.10%) |
Feb 27, 2018 | 126.06 | 126.13 | 124.62 | 125.13 | 7,076,416 | -1.32(-1.04%) |
Feb 26, 2018 | 126.45 | 126.62 | 126.18 | 126.45 | 3,194,628 | +0.31(+0.25%) |
Feb 23, 2018 | 126.06 | 126.30 | 125.85 | 126.14 | 4,239,709 | -0.16(-0.13%) |
Feb 22, 2018 | 126.37 | 126.30 | 5,346,347 | +0.64(+0.51%) | ||
Feb 21, 2018 | 126.36 | 126.76 | 125.44 | 125.66 | 7,900,854 | -0.58(-0.46%) |
Feb 20, 2018 | 127.28 | 127.36 | 126.04 | 126.24 | 11,147,843 | -1.72(-1.34%) |
Feb 16, 2018 | 127.96 | 127.96 | 127.96 | 0 | -0.42(-0.33%) | |
Feb 15, 2018 | 128.43 | 128.57 | 127.95 | 128.38 | 7,275,287 | +0.15(+0.12%) |
Feb 14, 2018 | 126.47 | 128.59 | 126.29 | 128.23 | 16,413,976 | +2.15(+1.71%) |
Feb 13, 2018 | 125.67 | 126.18 | 125.52 | 126.08 | 5,311,192 | +0.71(+0.57%) |
Feb 12, 2018 | 125.19 | 125.82 | 125.11 | 125.37 | 6,978,339 | +0.60(+0.48%) |
Feb 09, 2018 | 124.65 | 125.14 | 124.39 | 124.77 | 14,140,696 | -0.21(-0.17%) |
Feb 08, 2018 | 124.92 | 125.44 | 124.51 | 124.98 | 7,337,663 | +0.19(+0.15%) |
Feb 07, 2018 | 125.77 | 124.41 | 124.79 | 8,548,729 | -0.59(-0.47%) | |
Feb 06, 2018 | 126.54 | 126.54 | 125.22 | 125.38 | 17,663,532 | -1.54(-1.21%) |
Feb 05, 2018 | 126.82 | 127.31 | 126.70 | 126.92 | 13,590,718 | +0.53(+0.42%) |
Feb 02, 2018 | 126.81 | 126.85 | 125.98 | 126.39 | 16,789,214 | -1.68(-1.31%) |
Feb 01, 2018 | 127.18 | 128.15 | 127.08 | 128.07 | 10,853,449 | +0.42(+0.33%) |
Jan 31, 2018 | 127.45 | 127.85 | 126.40 | 127.65 | 13,418,331 | +0.85(+0.67%) |
Jan 30, 2018 | 127.91 | 127.92 | 126.74 | 126.80 | 9,736,105 | -0.55(-0.43%) |
Jan 29, 2018 | 127.58 | 127.63 | 126.93 | 127.35 | 6,955,912 | -0.72(-0.56%) |
Jan 26, 2018 | 128.24 | 128.52 | 127.97 | 128.07 | 7,828,744 | +0.10(+0.08%) |
Jan 25, 2018 | 128.69 | 129.51 | 127.36 | 127.97 | 15,205,497 | -0.86(-0.67%) |
Jan 24, 2018 | 128.39 | 129.26 | 128.24 | 128.83 | 11,833,178 | +1.55(+1.22%) |
Jan 23, 2018 | 126.53 | 127.35 | 126.35 | 127.28 | 6,189,731 | +0.63(+0.50%) |
Jan 22, 2018 | 126.51 | 126.75 | 126.28 | 126.65 | 4,893,546 | +0.23(+0.18%) |
Jan 19, 2018 | 126.73 | 126.41 | 126.42 | 8,773,753 | +0.56(+0.44%) | |
Jan 18, 2018 | 126.13 | 126.52 | 125.80 | 125.86 | 6,288,046 | -0.28(-0.22%) |
Jan 17, 2018 | 126.77 | 127.22 | 125.90 | 126.14 | 10,127,387 | -1.03(-0.81%) |
Jan 16, 2018 | 126.60 | 127.18 | 126.40 | 127.17 | 8,082,890 | +0.21(+0.17%) |
Jan 12, 2018 | 126.96 | 126.96 | 126.96 | 0 | +1.52(+1.21%) | |
Jan 11, 2018 | 125.37 | 125.66 | 125.25 | 125.44 | 5,991,108 | +0.41(+0.33%) |
Jan 10, 2018 | 125.03 | 14,805,403 | +0.30(+0.24%) | |||
Jan 09, 2018 | 124.49 | 124.85 | 124.23 | 124.73 | 9,150,159 | -0.58(-0.46%) |
Jan 08, 2018 | 125.20 | 125.32 | 124.90 | 125.31 | 3,562,012 | -0.02(-0.02%) |
Jan 05, 2018 | 124.93 | 125.48 | 124.84 | 125.33 | 5,739,904 | -0.13(-0.10%) |
Jan 04, 2018 | 124.89 | 125.85 | 124.74 | 125.46 | 7,327,904 | +0.64(+0.51%) |
Jan 03, 2018 | 125.05 | 125.09 | 124.10 | 124.82 | 7,889,199 | -0.33(-0.26%) |
Jan 02, 2018 | 124.66 | 125.18 | 124.55 | 125.15 | 11,703,893 | +1.50(+1.21%) |
Dec 29, 2017 | 123.65 | 123.65 | 123.65 | 0 | +0.80(+0.65%) | |
Dec 28, 2017 | 122.82 | 122.92 | 122.56 | 122.85 | 5,732,716 | +0.62(+0.51%) |
Dec 27, 2017 | 122.00 | 122.34 | 121.88 | 122.23 | 6,232,653 | +0.46(+0.38%) |
Dec 26, 2017 | 121.55 | 121.87 | 121.51 | 121.77 | 8,222,436 | +0.83(+0.69%) |
Dec 22, 2017 | 120.67 | 121.12 | 120.57 | 120.94 | 5,791,312 | +0.63(+0.52%) |
Dec 21, 2017 | 120.07 | 120.45 | 120.00 | 120.31 | 4,822,160 | +0.17(+0.14%) |
Dec 20, 2017 | 119.98 | 120.36 | 119.81 | 120.14 | 5,733,400 | +0.32(+0.27%) |
Dec 19, 2017 | 119.67 | 119.90 | 119.53 | 119.82 | 4,017,267 | +0.09(+0.08%) |
Dec 18, 2017 | 119.63 | 119.99 | 119.60 | 119.73 | 5,451,332 | +0.55(+0.46%) |
Dec 15, 2017 | 119.41 | 119.50 | 118.97 | 119.18 | 7,531,964 | +0.25(+0.21%) |
Dec 14, 2017 | 119.10 | 119.28 | 118.70 | 118.93 | 6,993,292 | -0.24(-0.20%) |
Dec 13, 2017 | 118.19 | 119.35 | 118.01 | 119.17 | 10,084,127 | +1.02(+0.86%) |
Dec 12, 2017 | 117.65 | 118.17 | 117.40 | 118.15 | 8,018,134 | +0.14(+0.12%) |
Dec 11, 2017 | 118.37 | 118.54 | 117.80 | 118.01 | 4,521,967 | -0.47(-0.40%) |
Dec 08, 2017 | 118.49 | 118.92 | 118.33 | 118.48 | 5,231,287 | -0.01(-0.01%) |
Dec 07, 2017 | 119.01 | 119.24 | 118.10 | 118.49 | 12,899,219 | -1.58(-1.32%) |
Dec 06, 2017 | 120.03 | 120.44 | 119.87 | 120.07 | 6,640,746 | -0.25(-0.21%) |
Dec 05, 2017 | 120.32 | 120.50 | 119.72 | 120.32 | 10,040,181 | -0.86(-0.71%) |
Dec 04, 2017 | 121.15 | 121.16 | 121.02 | 121.18 | 6,943,514 | -0.41(-0.34%) |