Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 128.99 | 128.99 | 128.99 | 0 | +1.29(+1.01%) | |
Mar 28, 2018 | 128.22 | 129.11 | 125.94 | 127.70 | 89,467 | -0.72(-0.56%) |
Mar 27, 2018 | 131.25 | 133.15 | 126.76 | 128.42 | 91,701 | -2.28(-1.74%) |
Mar 26, 2018 | 130.83 | 131.22 | 128.48 | 130.70 | 64,409 | +0.93(+0.72%) |
Mar 23, 2018 | 129.50 | 130.77 | 127.75 | 129.77 | 141,557 | -1.09(-0.83%) |
Mar 22, 2018 | 129.73 | 132.72 | 128.36 | 130.86 | 143,965 | +0.13(+0.10%) |
Mar 21, 2018 | 131.59 | 132.73 | 128.25 | 130.73 | 37,515 | +0.02(+0.02%) |
Mar 20, 2018 | 130.94 | 131.99 | 129.75 | 130.71 | 56,551 | -0.14(-0.11%) |
Mar 19, 2018 | 131.54 | 131.54 | 128.22 | 130.85 | 56,494 | -0.91(-0.69%) |
Mar 16, 2018 | 132.80 | 133.07 | 131.03 | 131.76 | 123,044 | -1.61(-1.21%) |
Mar 15, 2018 | 133.60 | 136.36 | 131.84 | 133.37 | 97,289 | -0.06(-0.04%) |
Mar 14, 2018 | 135.29 | 135.29 | 133.25 | 133.43 | 47,538 | -1.61(-1.19%) |
Mar 13, 2018 | 136.70 | 136.70 | 134.14 | 135.04 | 112,027 | -1.03(-0.76%) |
Mar 12, 2018 | 136.58 | 136.58 | 133.60 | 136.07 | 80,065 | -0.20(-0.15%) |
Mar 09, 2018 | 135.34 | 136.93 | 133.66 | 136.27 | 108,222 | +2.06(+1.53%) |
Mar 08, 2018 | 135.00 | 135.00 | 131.55 | 134.21 | 63,996 | +0.96(+0.72%) |
Mar 07, 2018 | 134.12 | 133.25 | 102,088 | +0.05(+0.04%) | ||
Mar 06, 2018 | 134.73 | 135.58 | 132.10 | 133.20 | 115,050 | -0.94(-0.70%) |
Mar 05, 2018 | 124.84 | 134.65 | 124.84 | 134.14 | 203,427 | +8.71(+6.94%) |
Mar 02, 2018 | 122.97 | 126.69 | 122.52 | 125.43 | 191,157 | +1.56(+1.26%) |
Mar 01, 2018 | 127.97 | 129.66 | 122.16 | 123.87 | 222,183 | -4.11(-3.21%) |
Feb 28, 2018 | 135.71 | 136.84 | 127.80 | 127.98 | 178,561 | -7.18(-5.31%) |
Feb 27, 2018 | 137.72 | 138.56 | 134.56 | 135.16 | 86,176 | -2.53(-1.84%) |
Feb 26, 2018 | 138.19 | 138.54 | 136.82 | 137.69 | 61,516 | -0.29(-0.21%) |
Feb 23, 2018 | 137.64 | 138.44 | 136.62 | 137.98 | 40,438 | +0.61(+0.44%) |
Feb 22, 2018 | 137.30 | 138.00 | 136.05 | 137.37 | 64,687 | +0.60(+0.44%) |
Feb 21, 2018 | 138.26 | 139.71 | 136.35 | 136.77 | 83,830 | -1.22(-0.88%) |
Feb 20, 2018 | 137.24 | 138.86 | 136.69 | 137.99 | 52,207 | +0.44(+0.32%) |
Feb 16, 2018 | 137.55 | 137.55 | 137.55 | 0 | -0.30(-0.22%) | |
Feb 15, 2018 | 136.59 | 139.14 | 135.44 | 137.85 | 83,453 | +2.02(+1.49%) |
Feb 14, 2018 | 136.00 | 132.81 | 135.83 | 147,683 | +1.32(+0.98%) | |
Feb 13, 2018 | 132.39 | 135.00 | 132.01 | 134.51 | 59,109 | +1.64(+1.23%) |
Feb 12, 2018 | 131.19 | 133.14 | 129.42 | 132.87 | 171,640 | +2.25(+1.72%) |
Feb 09, 2018 | 132.53 | 132.95 | 128.52 | 130.62 | 94,157 | -0.91(-0.69%) |
Feb 08, 2018 | 133.51 | 134.40 | 131.42 | 131.53 | 120,766 | -1.99(-1.49%) |
Feb 07, 2018 | 132.92 | 132.92 | 132.92 | 133.52 | 66,804 | +0.52(+0.39%) |
Feb 06, 2018 | 129.47 | 134.31 | 128.50 | 133.00 | 79,804 | -0.59(-0.44%) |
Feb 05, 2018 | 135.00 | 135.06 | 131.61 | 133.59 | 39,444 | -2.18(-1.61%) |
Feb 02, 2018 | 138.41 | 138.41 | 135.31 | 135.77 | 65,294 | -3.37(-2.42%) |
Feb 01, 2018 | 136.82 | 139.59 | 136.49 | 139.14 | 103,283 | +1.41(+1.02%) |
Jan 31, 2018 | 138.53 | 139.85 | 136.97 | 137.73 | 75,270 | -0.65(-0.47%) |
Jan 30, 2018 | 137.06 | 139.16 | 136.35 | 138.38 | 90,151 | +0.43(+0.31%) |
Jan 29, 2018 | 137.12 | 138.99 | 134.82 | 137.95 | 99,970 | +0.16(+0.12%) |
Jan 26, 2018 | 137.77 | 139.68 | 132.00 | 137.79 | 214,468 | +0.46(+0.33%) |
Jan 25, 2018 | 138.47 | 140.15 | 136.73 | 137.33 | 175,291 | -0.96(-0.69%) |
Jan 24, 2018 | 139.68 | 140.58 | 138.00 | 138.29 | 89,683 | -0.81(-0.58%) |
Jan 23, 2018 | 139.33 | 140.34 | 138.01 | 139.10 | 35,209 | -0.12(-0.09%) |
Jan 22, 2018 | 140.65 | 140.98 | 138.54 | 139.22 | 56,986 | -1.76(-1.25%) |
Jan 19, 2018 | 138.58 | 141.18 | 138.03 | 140.98 | 72,516 | +2.13(+1.53%) |
Jan 18, 2018 | 138.99 | 139.99 | 137.88 | 138.85 | 71,911 | -0.75(-0.54%) |
Jan 17, 2018 | 138.60 | 139.85 | 137.93 | 139.60 | 51,836 | +1.29(+0.93%) |
Jan 16, 2018 | 139.96 | 140.52 | 138.00 | 138.31 | 63,178 | -1.44(-1.03%) |
Jan 12, 2018 | 139.75 | 139.75 | 139.75 | 0 | +1.39(+1.00%) | |
Jan 11, 2018 | 136.97 | 139.59 | 134.49 | 138.36 | 58,212 | +1.74(+1.27%) |
Jan 10, 2018 | 136.96 | 136.62 | 42,774 | +0.37(+0.27%) | ||
Jan 09, 2018 | 136.69 | 136.96 | 134.11 | 136.25 | 55,116 | -0.36(-0.26%) |
Jan 08, 2018 | 134.77 | 136.94 | 133.95 | 136.61 | 56,784 | +1.60(+1.19%) |
Jan 05, 2018 | 135.34 | 135.89 | 134.01 | 135.01 | 51,167 | -0.05(-0.04%) |
Jan 04, 2018 | 133.26 | 135.44 | 133.04 | 135.06 | 76,541 | +2.68(+2.02%) |
Jan 03, 2018 | 131.93 | 134.00 | 131.70 | 132.38 | 71,992 | +0.58(+0.44%) |