Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 130.82 | 130.82 | 130.82 | 0 | +3.43(+2.69%) | |
Mar 28, 2018 | 130.39 | 130.39 | 126.66 | 127.40 | 299,222 | -2.70(-2.08%) |
Mar 27, 2018 | 134.41 | 134.41 | 129.52 | 130.10 | 125,964 | -3.54(-2.65%) |
Mar 26, 2018 | 131.69 | 133.91 | 130.31 | 133.64 | 180,831 | +4.21(+3.25%) |
Mar 23, 2018 | 131.52 | 133.37 | 129.38 | 129.43 | 272,158 | -1.93(-1.47%) |
Mar 22, 2018 | 133.01 | 134.83 | 131.34 | 131.36 | 237,838 | -2.95(-2.20%) |
Mar 21, 2018 | 133.14 | 135.50 | 132.71 | 134.31 | 112,232 | +1.20(+0.90%) |
Mar 20, 2018 | 132.76 | 134.69 | 132.55 | 133.11 | 152,641 | +0.28(+0.21%) |
Mar 19, 2018 | 132.14 | 133.12 | 131.07 | 132.83 | 121,044 | +0.03(+0.02%) |
Mar 16, 2018 | 131.21 | 133.31 | 131.09 | 132.80 | 430,756 | +1.74(+1.33%) |
Mar 15, 2018 | 131.57 | 132.15 | 130.18 | 131.06 | 290,583 | -0.12(-0.10%) |
Mar 14, 2018 | 133.06 | 133.06 | 130.07 | 131.18 | 259,492 | -1.02(-0.77%) |
Mar 13, 2018 | 133.59 | 134.15 | 131.69 | 132.20 | 186,537 | -0.83(-0.63%) |
Mar 12, 2018 | 135.38 | 135.38 | 132.43 | 133.03 | 237,958 | -2.30(-1.70%) |
Mar 09, 2018 | 132.33 | 135.52 | 131.00 | 135.33 | 286,764 | +4.14(+3.16%) |
Mar 08, 2018 | 131.45 | 131.50 | 129.90 | 131.19 | 123,375 | +0.30(+0.23%) |
Mar 07, 2018 | 131.56 | 128.12 | 130.89 | 161,143 | +0.28(+0.21%) | |
Mar 06, 2018 | 130.17 | 130.61 | 128.07 | 130.61 | 156,237 | +1.09(+0.84%) |
Mar 05, 2018 | 127.06 | 129.95 | 126.00 | 129.52 | 135,382 | +1.64(+1.29%) |
Mar 02, 2018 | 124.69 | 128.17 | 124.55 | 127.87 | 183,476 | +2.08(+1.65%) |
Mar 01, 2018 | 130.35 | 130.35 | 124.25 | 125.79 | 263,267 | -4.80(-3.67%) |
Feb 28, 2018 | 132.82 | 133.29 | 130.54 | 130.59 | 194,037 | -1.51(-1.14%) |
Feb 27, 2018 | 133.20 | 134.52 | 132.10 | 132.10 | 186,483 | -1.17(-0.88%) |
Feb 26, 2018 | 132.55 | 134.12 | 131.45 | 133.27 | 397,602 | +1.66(+1.26%) |
Feb 23, 2018 | 132.55 | 133.45 | 130.18 | 131.61 | 235,115 | +0.12(+0.09%) |
Feb 22, 2018 | 131.71 | 131.49 | 293,646 | +6.77(+5.43%) | ||
Feb 21, 2018 | 126.06 | 127.58 | 124.56 | 124.72 | 207,809 | -0.85(-0.68%) |
Feb 20, 2018 | 122.78 | 126.88 | 122.78 | 125.57 | 340,764 | +2.46(+2.00%) |
Feb 16, 2018 | 123.11 | 123.11 | 123.11 | 0 | +1.70(+1.40%) | |
Feb 15, 2018 | 118.99 | 121.47 | 118.48 | 121.41 | 198,324 | +3.31(+2.80%) |
Feb 14, 2018 | 114.39 | 118.48 | 114.33 | 118.10 | 293,309 | +2.66(+2.31%) |
Feb 13, 2018 | 115.27 | 116.25 | 114.35 | 115.44 | 234,005 | -0.60(-0.52%) |
Feb 12, 2018 | 115.09 | 117.20 | 113.27 | 116.04 | 306,127 | +1.60(+1.39%) |
Feb 09, 2018 | 114.21 | 115.56 | 111.32 | 114.44 | 237,561 | +1.67(+1.48%) |
Feb 08, 2018 | 118.46 | 118.69 | 112.66 | 112.77 | 296,036 | -5.78(-4.87%) |
Feb 07, 2018 | 116.87 | 120.01 | 116.87 | 118.55 | 181,297 | +1.34(+1.15%) |
Feb 06, 2018 | 115.83 | 118.14 | 114.67 | 117.20 | 310,769 | -2.06(-1.73%) |
Feb 05, 2018 | 123.28 | 124.73 | 116.83 | 119.26 | 167,541 | -5.41(-4.34%) |
Feb 02, 2018 | 126.29 | 126.29 | 124.55 | 124.67 | 199,192 | -2.34(-1.84%) |
Feb 01, 2018 | 126.17 | 127.71 | 125.11 | 127.01 | 289,573 | +0.60(+0.47%) |
Jan 31, 2018 | 129.21 | 129.64 | 125.90 | 126.41 | 213,150 | -1.90(-1.48%) |
Jan 30, 2018 | 128.23 | 128.99 | 128.23 | 128.31 | 187,526 | -0.51(-0.40%) |
Jan 29, 2018 | 129.16 | 129.63 | 128.51 | 128.82 | 165,070 | -0.34(-0.26%) |
Jan 26, 2018 | 128.67 | 129.16 | 127.51 | 129.16 | 176,421 | +1.03(+0.81%) |
Jan 25, 2018 | 127.63 | 128.43 | 126.60 | 128.12 | 174,850 | +0.89(+0.70%) |
Jan 24, 2018 | 127.82 | 128.03 | 126.72 | 127.23 | 226,636 | -0.30(-0.24%) |
Jan 23, 2018 | 127.99 | 128.38 | 127.17 | 127.53 | 167,772 | -0.69(-0.54%) |
Jan 22, 2018 | 128.52 | 128.52 | 126.64 | 128.22 | 102,814 | -0.75(-0.59%) |
Jan 19, 2018 | 126.57 | 129.21 | 126.02 | 128.98 | 175,664 | +2.29(+1.81%) |
Jan 18, 2018 | 127.92 | 128.20 | 126.61 | 126.68 | 160,032 | -1.36(-1.07%) |
Jan 17, 2018 | 127.56 | 128.25 | 125.92 | 128.05 | 156,476 | +1.21(+0.95%) |
Jan 16, 2018 | 126.38 | 130.07 | 125.67 | 126.84 | 283,751 | +2.28(+1.83%) |
Jan 12, 2018 | 124.56 | 124.56 | 124.56 | 0 | +1.06(+0.86%) | |
Jan 11, 2018 | 120.78 | 123.51 | 120.14 | 123.49 | 405,834 | +2.59(+2.14%) |
Jan 10, 2018 | 120.94 | 121.31 | 119.78 | 120.90 | 252,030 | -0.10(-0.08%) |
Jan 09, 2018 | 119.92 | 121.53 | 119.84 | 121.00 | 196,257 | +1.01(+0.84%) |
Jan 08, 2018 | 119.34 | 120.19 | 118.67 | 119.99 | 225,636 | +0.70(+0.58%) |
Jan 05, 2018 | 119.16 | 119.79 | 118.59 | 119.29 | 95,141 | +0.28(+0.24%) |
Jan 04, 2018 | 119.07 | 119.78 | 118.75 | 119.01 | 147,635 | +0.36(+0.30%) |
Jan 03, 2018 | 118.58 | 119.43 | 118.16 | 118.65 | 197,567 | -0.05(-0.04%) |