Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 133.91 | 133.91 | 133.91 | 0 | +0.33(+0.25%) | |
Mar 28, 2018 | 130.70 | 133.95 | 130.26 | 133.57 | 1,034,222 | +3.97(+3.07%) |
Mar 27, 2018 | 128.06 | 131.30 | 126.18 | 129.60 | 919,188 | +1.46(+1.14%) |
Mar 26, 2018 | 128.35 | 128.75 | 127.14 | 128.14 | 682,365 | +0.66(+0.52%) |
Mar 23, 2018 | 129.32 | 129.83 | 127.17 | 127.48 | 1,004,411 | -1.81(-1.40%) |
Mar 22, 2018 | 131.12 | 132.49 | 129.05 | 129.29 | 1,330,440 | -2.40(-1.83%) |
Mar 21, 2018 | 132.53 | 133.70 | 131.20 | 131.69 | 837,816 | -0.86(-0.65%) |
Mar 20, 2018 | 133.07 | 134.04 | 131.95 | 132.56 | 1,359,337 | -0.63(-0.47%) |
Mar 19, 2018 | 133.58 | 133.62 | 132.15 | 133.19 | 1,028,555 | -0.53(-0.40%) |
Mar 16, 2018 | 132.33 | 133.94 | 131.81 | 133.72 | 1,787,601 | +1.68(+1.27%) |
Mar 15, 2018 | 131.68 | 132.42 | 131.32 | 132.04 | 1,093,415 | +0.16(+0.12%) |
Mar 14, 2018 | 130.57 | 131.90 | 130.40 | 131.88 | 989,613 | +1.57(+1.21%) |
Mar 13, 2018 | 131.07 | 131.48 | 129.97 | 130.31 | 735,158 | -0.02(-0.01%) |
Mar 12, 2018 | 129.94 | 130.69 | 129.29 | 130.32 | 915,618 | +0.10(+0.07%) |
Mar 09, 2018 | 128.77 | 130.23 | 128.29 | 130.23 | 787,453 | +1.55(+1.20%) |
Mar 08, 2018 | 127.66 | 128.78 | 127.01 | 128.68 | 885,968 | +1.12(+0.88%) |
Mar 07, 2018 | 127.98 | 125.47 | 127.56 | 1,133,782 | +1.73(+1.38%) | |
Mar 06, 2018 | 125.88 | 126.33 | 124.01 | 125.82 | 1,058,407 | -0.10(-0.08%) |
Mar 05, 2018 | 123.51 | 126.45 | 123.15 | 125.92 | 1,356,386 | +1.76(+1.42%) |
Mar 02, 2018 | 124.97 | 125.52 | 123.37 | 124.16 | 1,119,002 | -0.93(-0.74%) |
Mar 01, 2018 | 125.19 | 127.39 | 124.36 | 125.09 | 1,571,882 | -0.78(-0.62%) |
Feb 28, 2018 | 125.92 | 126.98 | 125.41 | 125.87 | 1,787,548 | -0.05(-0.04%) |
Feb 27, 2018 | 128.81 | 129.17 | 125.62 | 125.92 | 1,177,259 | -3.28(-2.54%) |
Feb 26, 2018 | 129.42 | 129.66 | 128.25 | 129.20 | 747,528 | +0.11(+0.09%) |
Feb 23, 2018 | 127.41 | 129.16 | 126.64 | 129.09 | 644,847 | +2.33(+1.84%) |
Feb 22, 2018 | 127.58 | 126.76 | 1,096,017 | +0.89(+0.70%) | ||
Feb 21, 2018 | 129.02 | 129.62 | 125.64 | 125.87 | 1,253,412 | -3.55(-2.74%) |
Feb 20, 2018 | 130.63 | 132.03 | 129.35 | 129.42 | 1,108,374 | -1.74(-1.32%) |
Feb 16, 2018 | 131.16 | 131.16 | 131.16 | 0 | +1.19(+0.91%) | |
Feb 15, 2018 | 128.74 | 130.39 | 128.42 | 129.97 | 991,094 | +1.76(+1.37%) |
Feb 14, 2018 | 127.43 | 128.33 | 126.86 | 128.21 | 1,084,175 | -0.39(-0.30%) |
Feb 13, 2018 | 127.28 | 129.34 | 127.18 | 128.60 | 1,374,840 | +0.53(+0.41%) |
Feb 12, 2018 | 129.10 | 129.62 | 125.64 | 128.07 | 1,769,312 | -0.69(-0.54%) |
Feb 09, 2018 | 125.86 | 129.64 | 125.00 | 128.77 | 1,671,797 | +3.77(+3.01%) |
Feb 08, 2018 | 130.05 | 124.90 | 125.00 | 1,834,365 | -2.70(-2.11%) | |
Feb 07, 2018 | 128.95 | 129.75 | 127.64 | 127.69 | 1,430,254 | -1.59(-1.23%) |
Feb 06, 2018 | 126.99 | 130.18 | 125.89 | 129.28 | 2,330,102 | -0.57(-0.44%) |
Feb 05, 2018 | 132.21 | 133.28 | 128.13 | 129.86 | 1,268,484 | -2.42(-1.83%) |
Feb 02, 2018 | 128.02 | 132.74 | 128.02 | 132.28 | 2,174,391 | -0.12(-0.09%) |
Feb 01, 2018 | 137.08 | 138.32 | 132.15 | 132.40 | 1,740,586 | -5.08(-3.69%) |
Jan 31, 2018 | 134.55 | 137.49 | 134.09 | 137.47 | 1,467,734 | +2.85(+2.12%) |
Jan 30, 2018 | 135.50 | 136.09 | 134.60 | 134.62 | 694,518 | -1.11(-0.82%) |
Jan 29, 2018 | 136.78 | 136.82 | 135.39 | 135.74 | 490,039 | -1.49(-1.08%) |
Jan 26, 2018 | 137.73 | 137.73 | 135.84 | 137.22 | 682,467 | -0.07(-0.05%) |
Jan 25, 2018 | 138.62 | 139.02 | 136.06 | 137.29 | 846,670 | -1.31(-0.94%) |
Jan 24, 2018 | 139.23 | 139.59 | 138.20 | 138.60 | 703,923 | -0.72(-0.52%) |
Jan 23, 2018 | 137.55 | 139.36 | 137.54 | 139.32 | 939,256 | +2.09(+1.52%) |
Jan 22, 2018 | 136.08 | 137.30 | 135.73 | 137.23 | 779,600 | +1.13(+0.83%) |
Jan 19, 2018 | 135.70 | 136.11 | 135.27 | 136.10 | 895,451 | +0.73(+0.54%) |
Jan 18, 2018 | 136.41 | 137.21 | 134.80 | 135.37 | 792,637 | -1.71(-1.25%) |
Jan 17, 2018 | 137.25 | 137.34 | 136.41 | 137.08 | 669,652 | +0.71(+0.52%) |
Jan 16, 2018 | 135.96 | 137.74 | 135.96 | 136.37 | 760,999 | +0.65(+0.48%) |
Jan 12, 2018 | 135.72 | 135.72 | 135.72 | 0 | -1.24(-0.91%) | |
Jan 11, 2018 | 138.45 | 139.00 | 136.79 | 136.96 | 580,325 | -0.96(-0.70%) |
Jan 10, 2018 | 139.06 | 139.57 | 136.93 | 137.92 | 748,487 | -1.70(-1.22%) |
Jan 09, 2018 | 140.62 | 140.93 | 139.24 | 139.63 | 638,863 | -1.06(-0.76%) |
Jan 08, 2018 | 140.25 | 141.03 | 139.81 | 140.69 | 677,130 | +0.10(+0.07%) |
Jan 05, 2018 | 140.84 | 140.86 | 139.67 | 140.59 | 840,609 | -0.28(-0.20%) |
Jan 04, 2018 | 142.99 | 143.42 | 140.80 | 140.87 | 641,853 | -2.57(-1.79%) |
Jan 03, 2018 | 143.41 | 143.60 | 142.51 | 143.43 | 638,943 | +0.44(+0.31%) |