Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 120.46 | 121.42 | 116.48 | 116.52 | 4,397,494 | -3.21(-2.68%) |
Feb 27, 2018 | 122.19 | 123.39 | 119.62 | 119.72 | 4,133,662 | -2.89(-2.36%) |
Feb 26, 2018 | 122.65 | 123.60 | 121.54 | 122.61 | 2,630,855 | +0.53(+0.43%) |
Feb 23, 2018 | 119.76 | 122.12 | 119.34 | 122.08 | 3,088,335 | +3.21(+2.70%) |
Feb 22, 2018 | 118.88 | 4,610,847 | +2.54(+2.18%) | |||
Feb 21, 2018 | 118.56 | 119.76 | 116.31 | 116.34 | 4,786,477 | -2.85(-2.39%) |
Feb 20, 2018 | 119.90 | 121.03 | 118.53 | 119.19 | 4,238,200 | -0.35(-0.30%) |
Feb 16, 2018 | 119.55 | 119.55 | 119.55 | 0 | -0.60(-0.50%) | |
Feb 15, 2018 | 120.15 | 120.55 | 116.73 | 120.15 | 4,168,757 | +0.25(+0.21%) |
Feb 14, 2018 | 114.01 | 120.18 | 113.84 | 119.90 | 7,336,264 | +4.37(+3.78%) |
Feb 13, 2018 | 115.81 | 116.85 | 115.00 | 115.53 | 3,058,612 | -1.59(-1.35%) |
Feb 12, 2018 | 115.56 | 118.23 | 115.35 | 117.12 | 5,120,367 | +2.96(+2.59%) |
Feb 09, 2018 | 114.86 | 115.25 | 109.19 | 114.16 | 9,159,358 | +0.03(+0.03%) |
Feb 08, 2018 | 120.18 | 113.80 | 114.12 | 9,198,484 | -4.69(-3.95%) | |
Feb 07, 2018 | 123.00 | 123.92 | 118.70 | 118.81 | 8,102,484 | -3.91(-3.19%) |
Feb 06, 2018 | 119.83 | 123.38 | 117.93 | 122.72 | 6,435,936 | +1.16(+0.96%) |
Feb 05, 2018 | 123.67 | 124.91 | 119.94 | 121.56 | 7,641,279 | -3.59(-2.87%) |
Feb 02, 2018 | 128.82 | 129.03 | 124.66 | 125.15 | 10,546,089 | -5.57(-4.26%) |
Feb 01, 2018 | 130.40 | 131.74 | 129.06 | 130.72 | 5,045,389 | +0.63(+0.49%) |
Jan 31, 2018 | 130.37 | 131.14 | 128.89 | 130.09 | 6,666,204 | -0.21(-0.16%) |
Jan 30, 2018 | 133.15 | 133.43 | 129.57 | 130.30 | 10,964,661 | -4.69(-3.47%) |
Jan 29, 2018 | 136.15 | 137.35 | 134.77 | 134.99 | 4,890,382 | -2.68(-1.95%) |
Jan 26, 2018 | 137.56 | 138.16 | 136.68 | 137.66 | 1,863,318 | +0.53(+0.39%) |
Jan 25, 2018 | 140.73 | 140.80 | 136.60 | 137.13 | 4,859,161 | -2.85(-2.04%) |
Jan 24, 2018 | 140.80 | 141.66 | 138.93 | 139.99 | 5,136,979 | -0.46(-0.33%) |
Jan 23, 2018 | 140.66 | 141.13 | 138.77 | 140.45 | 3,651,431 | +0.56(+0.40%) |
Jan 22, 2018 | 136.47 | 139.95 | 136.39 | 139.88 | 4,783,383 | +3.42(+2.51%) |
Jan 19, 2018 | 136.11 | 136.64 | 135.27 | 136.47 | 3,723,599 | -0.56(-0.41%) |
Jan 18, 2018 | 138.16 | 138.77 | 136.32 | 137.03 | 3,365,393 | -1.59(-1.14%) |
Jan 17, 2018 | 137.77 | 139.81 | 136.61 | 138.62 | 3,910,216 | +1.16(+0.85%) |
Jan 16, 2018 | 139.99 | 140.69 | 137.31 | 137.45 | 4,895,630 | -2.54(-1.81%) |
Jan 12, 2018 | 139.99 | 139.99 | 139.99 | 0 | +1.13(+0.81%) | |
Jan 11, 2018 | 136.57 | 140.52 | 136.01 | 138.86 | 5,487,788 | +3.24(+2.39%) |
Jan 10, 2018 | 135.57 | 135.62 | 3,001,544 | -0.81(-0.59%) | ||
Jan 09, 2018 | 136.89 | 137.66 | 136.13 | 136.43 | 3,625,541 | -0.21(-0.15%) |
Jan 08, 2018 | 135.69 | 136.78 | 134.60 | 136.64 | 2,211,045 | +0.81(+0.60%) |
Jan 05, 2018 | 135.83 | 136.25 | 134.63 | 135.83 | 3,449,550 | -0.88(-0.65%) |
Jan 04, 2018 | 136.68 | 137.05 | 134.60 | 136.71 | 4,457,035 | +0.67(+0.49%) |
Jan 03, 2018 | 135.16 | 137.03 | 135.16 | 136.04 | 5,225,349 | +1.34(+0.99%) |
Jan 02, 2018 | 132.52 | 134.74 | 132.13 | 134.70 | 4,858,231 | +3.67(+2.80%) |
Dec 29, 2017 | 131.04 | 131.04 | 131.04 | 0 | -1.55(-1.17%) | |
Dec 28, 2017 | 131.46 | 132.84 | 131.43 | 132.59 | 2,523,331 | +0.99(+0.75%) |
Dec 27, 2017 | 132.34 | 132.69 | 131.32 | 131.60 | 3,589,545 | -1.06(-0.80%) |
Dec 26, 2017 | 130.33 | 132.84 | 129.91 | 132.66 | 4,259,583 | +2.89(+2.23%) |
Dec 22, 2017 | 129.80 | 131.00 | 128.53 | 129.77 | 3,600,790 | +0.56(+0.44%) |
Dec 21, 2017 | 125.40 | 129.52 | 125.10 | 129.21 | 6,048,356 | +3.45(+2.75%) |
Dec 20, 2017 | 123.53 | 125.89 | 122.40 | 125.75 | 4,653,930 | +3.07(+2.50%) |
Dec 19, 2017 | 122.93 | 124.31 | 122.31 | 122.68 | 2,484,766 | +0.21(+0.17%) |
Dec 18, 2017 | 120.85 | 123.25 | 120.71 | 122.47 | 3,336,795 | +2.36(+1.97%) |
Dec 15, 2017 | 122.58 | 122.58 | 120.01 | 120.11 | 3,336,616 | -1.18(-0.97%) |
Dec 14, 2017 | 122.07 | 123.41 | 121.22 | 121.29 | 2,852,103 | -1.23(-1.00%) |
Dec 13, 2017 | 124.28 | 124.28 | 122.28 | 122.53 | 6,752,887 | -1.23(-0.99%) |
Dec 12, 2017 | 126.29 | 126.36 | 123.44 | 123.76 | 4,852,041 | -1.94(-1.54%) |
Dec 11, 2017 | 126.08 | 126.64 | 124.18 | 125.69 | 2,695,408 | +1.51(+1.22%) |
Dec 08, 2017 | 123.79 | 125.36 | 122.84 | 124.18 | 3,583,673 | +1.76(+1.44%) |
Dec 07, 2017 | 121.61 | 123.05 | 121.01 | 122.42 | 2,923,721 | +0.88(+0.72%) |
Dec 06, 2017 | 122.45 | 124.35 | 121.40 | 121.54 | 4,570,267 | -3.83(-3.06%) |
Dec 05, 2017 | 125.83 | 127.31 | 125.16 | 125.38 | 2,791,293 | -1.12(-0.89%) |
Dec 04, 2017 | 127.34 | 129.88 | 126.11 | 126.50 | 4,172,522 | -1.65(-1.29%) |