Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 121.79 | 121.79 | 121.79 | 0 | -1.33(-1.08%) | |
Mar 28, 2018 | 121.59 | 123.77 | 120.68 | 123.12 | 1,795,991 | +2.02(+1.67%) |
Mar 27, 2018 | 121.73 | 122.82 | 120.51 | 121.10 | 1,830,801 | -0.28(-0.23%) |
Mar 26, 2018 | 120.56 | 121.86 | 119.78 | 121.38 | 1,619,956 | +2.17(+1.82%) |
Mar 23, 2018 | 122.00 | 122.42 | 119.04 | 119.21 | 2,189,925 | -2.72(-2.23%) |
Mar 22, 2018 | 123.69 | 124.58 | 121.70 | 121.93 | 1,741,879 | -2.32(-1.87%) |
Mar 21, 2018 | 125.51 | 125.57 | 124.22 | 124.25 | 1,205,868 | -0.94(-0.75%) |
Mar 20, 2018 | 124.78 | 125.82 | 123.69 | 125.19 | 1,351,410 | +0.90(+0.73%) |
Mar 19, 2018 | 124.74 | 125.35 | 123.55 | 124.29 | 1,597,168 | -0.60(-0.48%) |
Mar 16, 2018 | 125.06 | 126.27 | 124.22 | 124.89 | 3,047,292 | -0.07(-0.06%) |
Mar 15, 2018 | 124.94 | 126.16 | 124.62 | 124.96 | 1,556,327 | +0.27(+0.21%) |
Mar 14, 2018 | 126.41 | 126.41 | 124.19 | 124.69 | 1,528,415 | -1.05(-0.83%) |
Mar 13, 2018 | 127.70 | 127.84 | 125.59 | 125.74 | 1,475,819 | -1.02(-0.80%) |
Mar 12, 2018 | 127.73 | 128.52 | 125.94 | 126.76 | 1,296,979 | -0.81(-0.63%) |
Mar 09, 2018 | 126.44 | 127.56 | 125.07 | 127.56 | 1,771,126 | +1.85(+1.47%) |
Mar 08, 2018 | 124.69 | 126.08 | 124.22 | 125.71 | 1,369,426 | +1.12(+0.90%) |
Mar 07, 2018 | 125.03 | 123.64 | 124.59 | 1,651,201 | -1.14(-0.91%) | |
Mar 06, 2018 | 125.57 | 125.99 | 124.38 | 125.73 | 1,313,187 | +0.33(+0.26%) |
Mar 05, 2018 | 123.59 | 126.22 | 123.23 | 125.40 | 1,531,869 | +1.51(+1.22%) |
Mar 02, 2018 | 123.17 | 124.04 | 121.80 | 123.90 | 2,014,575 | +0.05(+0.04%) |
Mar 01, 2018 | 125.82 | 126.99 | 123.30 | 123.85 | 1,554,443 | -1.87(-1.49%) |
Feb 28, 2018 | 128.17 | 129.04 | 125.64 | 125.72 | 1,484,763 | -2.01(-1.57%) |
Feb 27, 2018 | 129.43 | 129.85 | 127.73 | 127.73 | 1,963,450 | -1.73(-1.33%) |
Feb 26, 2018 | 127.73 | 129.91 | 127.59 | 129.46 | 2,035,533 | +1.89(+1.48%) |
Feb 23, 2018 | 126.93 | 127.57 | 125.96 | 127.57 | 1,565,062 | +0.83(+0.66%) |
Feb 22, 2018 | 126.43 | 126.74 | 2,253,929 | -0.58(-0.45%) | ||
Feb 21, 2018 | 128.92 | 129.62 | 127.27 | 127.32 | 1,785,028 | -1.52(-1.18%) |
Feb 20, 2018 | 130.12 | 130.81 | 128.04 | 128.84 | 1,434,222 | -1.38(-1.06%) |
Feb 16, 2018 | 130.22 | 130.22 | 130.22 | 0 | -0.06(-0.05%) | |
Feb 15, 2018 | 130.86 | 131.62 | 129.59 | 130.28 | 2,012,795 | -0.19(-0.15%) |
Feb 14, 2018 | 128.01 | 130.54 | 127.39 | 130.48 | 2,245,353 | +1.92(+1.50%) |
Feb 13, 2018 | 128.91 | 128.56 | 1,539,030 | +0.45(+0.35%) | ||
Feb 12, 2018 | 128.43 | 129.59 | 126.24 | 128.11 | 2,490,019 | +0.08(+0.06%) |
Feb 09, 2018 | 125.49 | 128.97 | 124.10 | 128.03 | 3,960,431 | +3.66(+2.94%) |
Feb 08, 2018 | 130.80 | 131.13 | 124.30 | 124.37 | 2,538,304 | -6.32(-4.83%) |
Feb 07, 2018 | 128.98 | 132.56 | 128.36 | 130.68 | 3,498,253 | +1.45(+1.12%) |
Feb 06, 2018 | 128.45 | 130.30 | 125.31 | 129.23 | 3,780,117 | -2.48(-1.88%) |
Feb 05, 2018 | 135.53 | 136.12 | 129.84 | 131.71 | 1,580,864 | -4.05(-2.98%) |
Feb 02, 2018 | 137.35 | 138.59 | 135.63 | 135.76 | 1,658,367 | -1.98(-1.43%) |
Feb 01, 2018 | 138.05 | 138.99 | 136.94 | 137.74 | 2,356,913 | -0.59(-0.43%) |
Jan 31, 2018 | 136.73 | 139.52 | 136.29 | 138.33 | 3,796,699 | +2.74(+2.02%) |
Jan 30, 2018 | 136.37 | 136.65 | 135.48 | 135.59 | 2,487,546 | -0.94(-0.69%) |
Jan 29, 2018 | 137.75 | 138.03 | 136.36 | 136.53 | 1,452,909 | -1.49(-1.08%) |
Jan 26, 2018 | 137.27 | 138.12 | 136.65 | 138.02 | 1,480,373 | +0.88(+0.64%) |
Jan 25, 2018 | 137.23 | 137.57 | 136.19 | 137.14 | 1,853,192 | -0.15(-0.11%) |
Jan 24, 2018 | 135.68 | 137.65 | 135.16 | 137.29 | 2,385,863 | +1.50(+1.10%) |
Jan 23, 2018 | 132.70 | 136.59 | 132.66 | 135.79 | 3,427,212 | +3.10(+2.34%) |
Jan 22, 2018 | 131.59 | 132.72 | 131.45 | 132.69 | 1,621,726 | +1.41(+1.07%) |
Jan 19, 2018 | 131.12 | 131.37 | 130.18 | 131.29 | 1,665,002 | +0.45(+0.35%) |
Jan 18, 2018 | 130.71 | 131.38 | 129.72 | 130.83 | 1,441,320 | +0.13(+0.10%) |
Jan 17, 2018 | 129.80 | 130.92 | 129.14 | 130.70 | 1,951,866 | +1.66(+1.28%) |
Jan 16, 2018 | 129.30 | 129.46 | 128.17 | 129.04 | 2,102,549 | +0.03(+0.02%) |
Jan 12, 2018 | 129.02 | 129.02 | 129.02 | 0 | +1.01(+0.79%) | |
Jan 11, 2018 | 128.66 | 129.23 | 127.43 | 128.01 | 1,612,668 | -0.70(-0.54%) |
Jan 10, 2018 | 128.92 | 129.19 | 128.48 | 128.71 | 1,740,213 | -0.50(-0.38%) |
Jan 09, 2018 | 127.33 | 129.52 | 126.56 | 129.20 | 2,466,403 | +2.06(+1.62%) |
Jan 08, 2018 | 127.17 | 127.32 | 125.80 | 127.15 | 1,756,527 | -0.65(-0.51%) |
Jan 05, 2018 | 127.88 | 128.42 | 126.48 | 127.80 | 1,838,981 | +0.23(+0.18%) |
Jan 04, 2018 | 127.22 | 128.74 | 126.98 | 127.56 | 2,184,907 | +0.51(+0.40%) |
Jan 03, 2018 | 125.71 | 127.69 | 125.58 | 127.05 | 3,020,076 | +0.99(+0.79%) |