Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 139.13 | 139.13 | 139.13 | 0 | +2.79(+2.05%) | |
Mar 28, 2018 | 136.12 | 137.99 | 135.04 | 136.34 | 320,332 | +0.11(+0.08%) |
Mar 27, 2018 | 136.28 | 138.24 | 135.59 | 136.23 | 234,971 | -0.06(-0.04%) |
Mar 26, 2018 | 135.55 | 136.59 | 134.70 | 136.29 | 180,505 | +1.98(+1.47%) |
Mar 23, 2018 | 136.64 | 137.59 | 133.94 | 134.31 | 171,448 | -2.22(-1.63%) |
Mar 22, 2018 | 136.59 | 138.24 | 135.89 | 136.53 | 420,561 | -0.60(-0.44%) |
Mar 21, 2018 | 137.36 | 139.26 | 137.13 | 137.13 | 250,674 | +0.26(+0.19%) |
Mar 20, 2018 | 137.15 | 138.77 | 136.19 | 136.87 | 296,979 | -0.17(-0.12%) |
Mar 19, 2018 | 137.58 | 137.80 | 136.25 | 137.04 | 215,645 | -0.90(-0.65%) |
Mar 16, 2018 | 136.79 | 138.25 | 135.87 | 137.94 | 361,391 | +1.40(+1.03%) |
Mar 15, 2018 | 134.74 | 137.18 | 134.63 | 136.54 | 280,694 | +0.49(+0.36%) |
Mar 14, 2018 | 136.96 | 137.44 | 135.99 | 136.05 | 502,176 | -1.38(-1.00%) |
Mar 13, 2018 | 138.17 | 139.50 | 136.78 | 137.43 | 465,708 | -0.52(-0.38%) |
Mar 12, 2018 | 136.55 | 138.49 | 136.27 | 137.95 | 234,405 | +1.21(+0.88%) |
Mar 09, 2018 | 136.57 | 137.47 | 134.98 | 136.74 | 375,218 | +0.86(+0.63%) |
Mar 08, 2018 | 134.83 | 136.90 | 134.52 | 135.88 | 357,485 | +1.22(+0.91%) |
Mar 07, 2018 | 135.18 | 134.66 | 482,644 | +1.96(+1.48%) | ||
Mar 06, 2018 | 132.16 | 133.97 | 130.79 | 132.70 | 489,543 | +0.94(+0.71%) |
Mar 05, 2018 | 129.04 | 132.84 | 129.04 | 131.76 | 472,193 | +2.29(+1.77%) |
Mar 02, 2018 | 128.32 | 130.69 | 126.95 | 129.47 | 452,131 | +0.50(+0.39%) |
Mar 01, 2018 | 127.76 | 129.93 | 126.97 | 128.97 | 637,499 | +0.78(+0.61%) |
Feb 28, 2018 | 128.18 | 131.33 | 128.10 | 128.19 | 678,949 | +0.01(+0.01%) |
Feb 27, 2018 | 123.69 | 128.63 | 123.69 | 128.18 | 921,566 | +5.67(+4.63%) |
Feb 26, 2018 | 121.68 | 123.48 | 120.01 | 122.51 | 480,019 | +0.83(+0.68%) |
Feb 23, 2018 | 121.60 | 121.96 | 120.58 | 121.68 | 245,168 | +0.70(+0.58%) |
Feb 22, 2018 | 121.61 | 123.50 | 120.92 | 120.98 | 219,528 | -0.13(-0.11%) |
Feb 21, 2018 | 122.55 | 123.60 | 120.95 | 121.11 | 200,192 | -1.08(-0.88%) |
Feb 20, 2018 | 121.12 | 122.85 | 121.12 | 122.19 | 184,905 | +0.42(+0.34%) |
Feb 16, 2018 | 121.77 | 121.77 | 121.77 | 0 | +0.23(+0.19%) | |
Feb 15, 2018 | 122.37 | 120.51 | 121.54 | 198,781 | -0.83(-0.68%) | |
Feb 14, 2018 | 122.58 | 119.02 | 122.37 | 234,545 | +2.04(+1.70%) | |
Feb 13, 2018 | 118.87 | 120.65 | 117.72 | 120.33 | 227,210 | +1.38(+1.16%) |
Feb 12, 2018 | 119.51 | 119.52 | 116.95 | 118.95 | 235,153 | -0.36(-0.30%) |
Feb 09, 2018 | 119.82 | 120.49 | 116.22 | 119.31 | 481,086 | +0.14(+0.12%) |
Feb 08, 2018 | 121.42 | 121.81 | 119.17 | 119.17 | 535,115 | -2.09(-1.72%) |
Feb 07, 2018 | 121.17 | 121.17 | 120.69 | 121.26 | 178,417 | -0.16(-0.13%) |
Feb 06, 2018 | 118.57 | 122.55 | 117.80 | 121.42 | 268,086 | +0.32(+0.26%) |
Feb 05, 2018 | 123.79 | 124.41 | 119.28 | 121.10 | 200,933 | -3.58(-2.87%) |
Feb 02, 2018 | 126.05 | 126.32 | 124.45 | 124.68 | 246,094 | -1.64(-1.30%) |
Feb 01, 2018 | 126.09 | 126.82 | 125.35 | 126.32 | 235,265 | +0.36(+0.29%) |
Jan 31, 2018 | 125.95 | 127.39 | 125.38 | 125.96 | 237,504 | +0.32(+0.25%) |
Jan 30, 2018 | 126.72 | 126.72 | 125.00 | 125.64 | 215,858 | -1.62(-1.27%) |
Jan 29, 2018 | 128.18 | 128.60 | 127.08 | 127.26 | 162,475 | -1.44(-1.12%) |
Jan 26, 2018 | 127.73 | 129.28 | 127.51 | 128.70 | 112,632 | +0.79(+0.62%) |
Jan 25, 2018 | 128.11 | 128.78 | 126.80 | 127.91 | 341,640 | -0.11(-0.09%) |
Jan 24, 2018 | 128.33 | 128.85 | 126.78 | 128.02 | 155,652 | -0.19(-0.15%) |
Jan 23, 2018 | 126.84 | 128.27 | 126.56 | 128.21 | 162,699 | +0.98(+0.77%) |
Jan 22, 2018 | 127.00 | 128.23 | 126.38 | 127.23 | 258,691 | -0.42(-0.33%) |
Jan 19, 2018 | 126.62 | 127.69 | 126.17 | 127.65 | 169,555 | +0.64(+0.50%) |
Jan 18, 2018 | 127.34 | 127.58 | 126.11 | 127.01 | 224,033 | -0.44(-0.35%) |
Jan 17, 2018 | 126.52 | 127.50 | 126.31 | 127.45 | 247,707 | +1.51(+1.20%) |
Jan 16, 2018 | 127.07 | 127.75 | 125.66 | 125.94 | 349,390 | -1.12(-0.88%) |
Jan 12, 2018 | 127.06 | 127.06 | 127.06 | 0 | +0.61(+0.48%) | |
Jan 11, 2018 | 125.65 | 126.79 | 125.26 | 126.45 | 268,406 | +0.56(+0.44%) |
Jan 10, 2018 | 126.90 | 126.94 | 124.97 | 125.89 | 260,216 | -1.02(-0.80%) |
Jan 09, 2018 | 128.34 | 128.34 | 126.40 | 126.91 | 195,112 | -0.71(-0.56%) |
Jan 08, 2018 | 127.84 | 128.14 | 127.22 | 127.62 | 383,659 | -0.22(-0.17%) |
Jan 05, 2018 | 128.93 | 128.93 | 127.54 | 127.84 | 373,017 | -0.30(-0.23%) |
Jan 04, 2018 | 127.42 | 129.36 | 126.38 | 128.14 | 592,246 | +0.78(+0.61%) |
Jan 03, 2018 | 128.40 | 129.60 | 127.10 | 127.36 | 1,085,392 | -5.48(-4.13%) |