Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 143.03 | 143.03 | 143.03 | 0 | +2.27(+1.61%) | |
Mar 28, 2018 | 140.84 | 142.65 | 139.22 | 140.76 | 2,044,750 | -0.16(-0.11%) |
Mar 27, 2018 | 143.64 | 144.48 | 140.08 | 140.92 | 435,152 | -1.78(-1.25%) |
Mar 26, 2018 | 141.00 | 143.83 | 140.89 | 142.70 | 571,456 | +3.44(+2.47%) |
Mar 23, 2018 | 141.97 | 143.62 | 139.04 | 139.26 | 216,826 | -2.30(-1.62%) |
Mar 22, 2018 | 144.16 | 146.73 | 141.26 | 141.56 | 265,541 | -4.12(-2.83%) |
Mar 21, 2018 | 143.22 | 146.20 | 143.22 | 145.68 | 206,214 | +2.67(+1.87%) |
Mar 20, 2018 | 144.73 | 144.73 | 141.60 | 143.01 | 268,112 | -1.60(-1.11%) |
Mar 19, 2018 | 142.22 | 144.92 | 141.11 | 144.61 | 281,816 | +1.61(+1.13%) |
Mar 16, 2018 | 145.16 | 145.91 | 141.04 | 143.00 | 498,513 | -1.83(-1.26%) |
Mar 15, 2018 | 146.29 | 148.68 | 143.99 | 144.83 | 356,201 | -0.79(-0.54%) |
Mar 14, 2018 | 146.15 | 147.02 | 142.84 | 145.62 | 489,525 | -0.39(-0.27%) |
Mar 13, 2018 | 149.07 | 149.67 | 145.50 | 146.01 | 268,961 | -3.06(-2.05%) |
Mar 12, 2018 | 147.80 | 149.45 | 146.71 | 149.07 | 297,923 | +1.22(+0.83%) |
Mar 09, 2018 | 145.71 | 148.98 | 145.08 | 147.85 | 484,455 | +3.00(+2.07%) |
Mar 08, 2018 | 142.99 | 145.36 | 142.46 | 144.85 | 343,519 | +2.27(+1.59%) |
Mar 07, 2018 | 143.91 | 142.58 | 339,964 | +2.09(+1.49%) | ||
Mar 06, 2018 | 141.33 | 142.26 | 139.51 | 140.49 | 427,448 | -1.26(-0.89%) |
Mar 05, 2018 | 137.97 | 142.73 | 137.97 | 141.75 | 511,891 | +2.69(+1.93%) |
Mar 02, 2018 | 134.80 | 139.69 | 134.55 | 139.06 | 354,995 | +1.57(+1.14%) |
Mar 01, 2018 | 139.27 | 139.97 | 136.41 | 137.49 | 358,197 | -2.25(-1.61%) |
Feb 28, 2018 | 139.82 | 142.80 | 139.69 | 139.74 | 250,256 | +0.42(+0.30%) |
Feb 27, 2018 | 140.95 | 142.14 | 139.32 | 139.32 | 218,516 | -2.00(-1.42%) |
Feb 26, 2018 | 139.87 | 142.14 | 139.42 | 141.32 | 504,302 | +1.44(+1.03%) |
Feb 23, 2018 | 138.27 | 140.22 | 137.34 | 139.88 | 239,728 | +1.66(+1.20%) |
Feb 22, 2018 | 138.78 | 140.73 | 137.61 | 138.22 | 395,593 | +1.35(+0.99%) |
Feb 21, 2018 | 136.12 | 139.41 | 135.75 | 136.87 | 211,033 | +1.40(+1.03%) |
Feb 20, 2018 | 138.50 | 139.17 | 134.80 | 135.47 | 375,078 | -3.35(-2.41%) |
Feb 16, 2018 | 138.82 | 138.82 | 138.82 | 0 | -2.42(-1.71%) | |
Feb 15, 2018 | 141.97 | 136.33 | 141.24 | 768,859 | +3.50(+2.54%) | |
Feb 14, 2018 | 129.41 | 138.11 | 129.41 | 137.74 | 663,034 | +7.34(+5.63%) |
Feb 13, 2018 | 131.68 | 131.68 | 129.16 | 130.40 | 481,268 | -2.17(-1.64%) |
Feb 12, 2018 | 131.31 | 134.18 | 129.27 | 132.57 | 296,023 | +1.50(+1.14%) |
Feb 09, 2018 | 128.99 | 132.15 | 127.01 | 131.07 | 571,880 | +3.80(+2.99%) |
Feb 08, 2018 | 138.93 | 139.42 | 127.13 | 127.27 | 971,998 | -6.81(-5.08%) |
Feb 07, 2018 | 133.31 | 136.09 | 132.67 | 134.08 | 584,020 | +1.32(+0.99%) |
Feb 06, 2018 | 139.16 | 141.17 | 130.67 | 132.76 | 1,386,979 | -9.24(-6.51%) |
Feb 05, 2018 | 142.22 | 144.98 | 139.79 | 142.00 | 1,228,476 | -0.25(-0.18%) |
Feb 02, 2018 | 133.00 | 144.92 | 132.50 | 142.25 | 1,831,854 | +17.34(+13.88%) |
Feb 01, 2018 | 124.91 | 125.13 | 122.15 | 124.91 | 737,685 | -0.40(-0.32%) |
Jan 31, 2018 | 128.00 | 128.09 | 124.30 | 125.31 | 381,444 | -2.28(-1.79%) |
Jan 30, 2018 | 128.64 | 130.00 | 127.29 | 127.59 | 509,120 | -1.63(-1.26%) |
Jan 29, 2018 | 130.81 | 132.14 | 128.89 | 129.22 | 346,272 | -2.00(-1.52%) |
Jan 26, 2018 | 128.26 | 131.45 | 127.50 | 131.22 | 462,155 | +3.15(+2.46%) |
Jan 25, 2018 | 128.55 | 129.08 | 127.50 | 128.07 | 770,188 | -0.22(-0.17%) |
Jan 24, 2018 | 129.42 | 129.42 | 126.90 | 128.29 | 475,152 | -0.97(-0.75%) |
Jan 23, 2018 | 128.64 | 130.10 | 128.01 | 129.26 | 568,657 | +0.52(+0.40%) |
Jan 22, 2018 | 129.10 | 129.10 | 127.35 | 128.74 | 247,808 | +0.41(+0.32%) |
Jan 19, 2018 | 126.02 | 128.42 | 125.05 | 128.33 | 427,597 | +2.80(+2.23%) |
Jan 18, 2018 | 126.19 | 126.50 | 123.01 | 125.53 | 562,633 | -0.65(-0.52%) |
Jan 17, 2018 | 128.65 | 130.19 | 126.07 | 126.18 | 551,882 | -2.03(-1.58%) |
Jan 16, 2018 | 129.94 | 129.94 | 126.51 | 128.21 | 644,776 | -1.26(-0.97%) |
Jan 12, 2018 | 129.47 | 129.47 | 129.47 | 0 | -3.18(-2.40%) | |
Jan 11, 2018 | 136.90 | 136.90 | 132.33 | 132.65 | 381,213 | -3.41(-2.51%) |
Jan 10, 2018 | 136.03 | 136.50 | 134.67 | 136.06 | 522,133 | -0.43(-0.32%) |
Jan 09, 2018 | 135.75 | 136.74 | 135.39 | 136.49 | 323,654 | +0.72(+0.53%) |
Jan 08, 2018 | 134.24 | 135.78 | 132.01 | 135.77 | 235,768 | +1.72(+1.28%) |
Jan 05, 2018 | 135.44 | 135.74 | 133.35 | 134.05 | 342,372 | -1.05(-0.78%) |
Jan 04, 2018 | 135.64 | 135.95 | 132.58 | 135.10 | 316,007 | -0.27(-0.20%) |
Jan 03, 2018 | 135.89 | 136.45 | 134.84 | 135.37 | 398,815 | -0.53(-0.39%) |