Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 125.82 | 125.82 | 125.82 | 0 | +1.37(+1.10%) | |
Mar 28, 2018 | 125.92 | 126.03 | 123.98 | 124.45 | 3,122,109 | -0.83(-0.66%) |
Mar 27, 2018 | 126.86 | 128.18 | 124.36 | 125.28 | 9,011,430 | -1.36(-1.07%) |
Mar 26, 2018 | 123.94 | 126.87 | 123.44 | 126.64 | 11,529,895 | +4.33(+3.54%) |
Mar 23, 2018 | 124.19 | 125.13 | 122.14 | 122.31 | 3,862,878 | -1.76(-1.42%) |
Mar 22, 2018 | 126.06 | 126.94 | 123.92 | 124.07 | 4,981,818 | -2.93(-2.31%) |
Mar 21, 2018 | 127.13 | 128.50 | 126.36 | 127.00 | 3,487,937 | -0.16(-0.13%) |
Mar 20, 2018 | 127.25 | 128.67 | 126.82 | 127.16 | 2,814,835 | -0.04(-0.03%) |
Mar 19, 2018 | 128.00 | 128.94 | 126.13 | 127.20 | 3,819,575 | -1.13(-0.88%) |
Mar 16, 2018 | 129.22 | 129.84 | 127.78 | 128.33 | 7,241,796 | -0.92(-0.71%) |
Mar 15, 2018 | 130.16 | 130.57 | 127.89 | 129.25 | 3,007,419 | -0.33(-0.25%) |
Mar 14, 2018 | 130.50 | 130.53 | 128.39 | 129.58 | 3,243,598 | -0.57(-0.44%) |
Mar 13, 2018 | 132.48 | 132.51 | 129.52 | 130.15 | 3,860,542 | -1.35(-1.03%) |
Mar 12, 2018 | 134.70 | 134.70 | 131.10 | 131.50 | 3,636,662 | -2.57(-1.92%) |
Mar 09, 2018 | 131.81 | 134.19 | 131.51 | 134.07 | 4,172,024 | +2.81(+2.14%) |
Mar 08, 2018 | 131.75 | 132.09 | 129.63 | 131.26 | 3,922,846 | +0.33(+0.25%) |
Mar 07, 2018 | 131.27 | 129.71 | 130.93 | 2,969,128 | -0.68(-0.52%) | |
Mar 06, 2018 | 132.20 | 132.37 | 130.32 | 131.61 | 3,039,158 | -0.10(-0.08%) |
Mar 05, 2018 | 129.32 | 132.38 | 128.02 | 131.71 | 4,764,280 | +1.77(+1.36%) |
Mar 02, 2018 | 129.22 | 130.30 | 128.30 | 129.94 | 5,831,135 | -0.36(-0.28%) |
Mar 01, 2018 | 135.20 | 135.70 | 129.78 | 130.30 | 6,330,422 | -4.44(-3.30%) |
Feb 28, 2018 | 134.12 | 138.49 | 134.00 | 134.74 | 9,229,664 | +0.83(+0.62%) |
Feb 27, 2018 | 135.64 | 136.24 | 133.88 | 133.91 | 4,309,880 | -1.56(-1.15%) |
Feb 26, 2018 | 133.82 | 135.64 | 133.76 | 135.47 | 4,750,354 | +2.32(+1.74%) |
Feb 23, 2018 | 134.58 | 134.92 | 131.38 | 133.15 | 4,604,590 | -0.43(-0.32%) |
Feb 22, 2018 | 133.58 | 8,072,814 | +4.32(+3.34%) | |||
Feb 21, 2018 | 126.73 | 131.21 | 126.48 | 129.26 | 7,765,742 | +2.80(+2.21%) |
Feb 20, 2018 | 128.75 | 129.27 | 125.88 | 126.46 | 4,634,865 | -2.80(-2.17%) |
Feb 16, 2018 | 129.26 | 129.26 | 129.26 | 0 | -0.74(-0.57%) | |
Feb 15, 2018 | 127.99 | 130.04 | 127.99 | 130.00 | 4,556,591 | +3.30(+2.60%) |
Feb 14, 2018 | 124.98 | 126.80 | 123.95 | 126.70 | 6,949,133 | +0.93(+0.74%) |
Feb 13, 2018 | 126.36 | 126.96 | 124.97 | 125.77 | 5,048,894 | -1.61(-1.26%) |
Feb 12, 2018 | 123.07 | 128.52 | 123.00 | 127.38 | 9,548,320 | +2.35(+1.88%) |
Feb 09, 2018 | 129.15 | 130.04 | 122.21 | 125.03 | 12,116,595 | -2.45(-1.92%) |
Feb 08, 2018 | 131.85 | 132.36 | 127.37 | 127.48 | 7,304,675 | -4.49(-3.40%) |
Feb 07, 2018 | 129.39 | 133.34 | 129.18 | 131.97 | 7,872,741 | +2.16(+1.66%) |
Feb 06, 2018 | 124.16 | 129.81 | 123.25 | 129.81 | 8,668,724 | +1.35(+1.05%) |
Feb 05, 2018 | 133.48 | 133.96 | 125.90 | 128.46 | 6,828,268 | -6.15(-4.57%) |
Feb 02, 2018 | 137.44 | 137.94 | 134.40 | 134.61 | 4,684,662 | -3.71(-2.68%) |
Feb 01, 2018 | 136.99 | 139.00 | 136.56 | 138.32 | 4,200,215 | +0.31(+0.22%) |
Jan 31, 2018 | 137.12 | 138.32 | 136.55 | 138.01 | 5,909,148 | +1.51(+1.11%) |
Jan 30, 2018 | 136.00 | 137.04 | 135.31 | 136.50 | 3,571,821 | -0.17(-0.12%) |
Jan 29, 2018 | 138.05 | 139.24 | 136.51 | 136.67 | 3,480,074 | -1.31(-0.95%) |
Jan 26, 2018 | 138.17 | 138.50 | 136.68 | 137.98 | 3,203,557 | +0.23(+0.17%) |
Jan 25, 2018 | 136.83 | 138.29 | 136.01 | 137.75 | 4,541,727 | +2.07(+1.53%) |
Jan 24, 2018 | 135.02 | 138.38 | 134.02 | 135.68 | 5,539,319 | -0.35(-0.26%) |
Jan 23, 2018 | 135.82 | 136.48 | 134.50 | 136.03 | 5,724,597 | +0.82(+0.61%) |
Jan 22, 2018 | 134.97 | 135.47 | 133.60 | 135.21 | 4,100,685 | -0.69(-0.51%) |
Jan 19, 2018 | 135.06 | 135.90 | 134.49 | 135.90 | 3,235,284 | +1.29(+0.96%) |
Jan 18, 2018 | 134.55 | 135.66 | 134.36 | 134.61 | 3,208,587 | +0.19(+0.14%) |
Jan 17, 2018 | 134.66 | 134.95 | 132.95 | 134.42 | 3,913,818 | +0.45(+0.34%) |
Jan 16, 2018 | 137.73 | 137.73 | 133.87 | 133.97 | 5,170,554 | -2.61(-1.91%) |
Jan 12, 2018 | 136.58 | 136.58 | 136.58 | 0 | +1.59(+1.18%) | |
Jan 11, 2018 | 134.75 | 136.26 | 134.75 | 134.99 | 4,803,504 | +0.09(+0.07%) |
Jan 10, 2018 | 134.90 | 3,282,779 | +0.63(+0.47%) | |||
Jan 09, 2018 | 133.32 | 134.46 | 133.03 | 134.27 | 4,231,406 | +1.45(+1.09%) |
Jan 08, 2018 | 135.19 | 135.79 | 132.20 | 132.82 | 6,621,888 | +1.25(+0.95%) |
Jan 05, 2018 | 131.10 | 132.36 | 130.46 | 131.57 | 3,672,435 | +1.12(+0.86%) |
Jan 04, 2018 | 130.82 | 130.87 | 130.20 | 130.45 | 3,662,703 | +0.41(+0.32%) |
Jan 03, 2018 | 129.49 | 130.20 | 129.32 | 130.04 | 5,008,469 | +1.88(+1.47%) |