Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 129.77 | 129.77 | 129.77 | 0 | +1.98(+1.55%) | |
Mar 28, 2018 | 129.41 | 130.27 | 126.51 | 127.79 | 2,317,824 | -1.61(-1.25%) |
Mar 27, 2018 | 133.04 | 133.29 | 128.81 | 129.40 | 1,884,206 | -3.18(-2.40%) |
Mar 26, 2018 | 129.30 | 132.77 | 128.83 | 132.58 | 2,082,218 | +4.92(+3.86%) |
Mar 23, 2018 | 130.80 | 131.64 | 127.64 | 127.65 | 2,136,864 | -3.33(-2.54%) |
Mar 22, 2018 | 132.74 | 134.53 | 130.89 | 130.98 | 1,704,442 | -3.02(-2.26%) |
Mar 21, 2018 | 133.87 | 134.87 | 133.17 | 134.01 | 1,291,246 | -0.12(-0.09%) |
Mar 20, 2018 | 134.10 | 134.85 | 133.75 | 134.13 | 1,404,966 | +0.70(+0.52%) |
Mar 19, 2018 | 133.54 | 134.08 | 132.18 | 133.44 | 1,741,455 | -1.18(-0.88%) |
Mar 16, 2018 | 135.53 | 135.95 | 134.61 | 134.62 | 2,720,516 | -0.64(-0.47%) |
Mar 15, 2018 | 135.12 | 136.51 | 134.51 | 135.26 | 1,372,892 | +0.29(+0.21%) |
Mar 14, 2018 | 135.92 | 136.46 | 134.30 | 134.97 | 1,372,763 | -0.31(-0.23%) |
Mar 13, 2018 | 135.97 | 136.81 | 135.11 | 135.28 | 2,109,341 | -0.06(-0.04%) |
Mar 12, 2018 | 136.68 | 137.11 | 134.86 | 135.34 | 2,295,231 | -1.41(-1.03%) |
Mar 09, 2018 | 135.38 | 138.01 | 133.79 | 136.75 | 2,615,576 | +3.76(+2.83%) |
Mar 08, 2018 | 132.84 | 133.81 | 132.51 | 132.99 | 1,640,631 | +0.35(+0.27%) |
Mar 07, 2018 | 133.07 | 132.63 | 1,707,494 | +1.31(+1.00%) | ||
Mar 06, 2018 | 130.34 | 132.15 | 129.79 | 131.33 | 2,489,141 | +1.80(+1.39%) |
Mar 05, 2018 | 132.13 | 132.62 | 128.16 | 129.53 | 3,809,490 | -3.68(-2.76%) |
Mar 02, 2018 | 130.29 | 133.56 | 128.96 | 133.21 | 2,500,215 | +1.95(+1.48%) |
Mar 01, 2018 | 134.76 | 135.58 | 130.91 | 131.26 | 3,207,286 | -3.50(-2.60%) |
Feb 28, 2018 | 132.18 | 136.80 | 132.18 | 134.76 | 2,542,593 | +2.95(+2.24%) |
Feb 27, 2018 | 135.32 | 135.85 | 131.78 | 131.81 | 2,315,696 | -3.08(-2.29%) |
Feb 26, 2018 | 136.07 | 136.63 | 134.78 | 134.90 | 1,963,444 | -0.78(-0.58%) |
Feb 23, 2018 | 135.34 | 135.75 | 134.23 | 135.68 | 1,393,410 | +1.50(+1.12%) |
Feb 22, 2018 | 134.18 | 2,126,489 | -0.98(-0.73%) | |||
Feb 21, 2018 | 134.07 | 137.93 | 133.89 | 135.16 | 4,001,398 | +1.45(+1.08%) |
Feb 20, 2018 | 131.53 | 134.20 | 131.52 | 133.72 | 2,270,831 | +1.85(+1.40%) |
Feb 16, 2018 | 131.87 | 131.87 | 131.87 | 0 | -2.66(-1.97%) | |
Feb 15, 2018 | 135.32 | 138.01 | 134.11 | 134.53 | 4,511,297 | -3.76(-2.72%) |
Feb 14, 2018 | 134.25 | 138.44 | 133.60 | 138.29 | 3,733,782 | +4.41(+3.29%) |
Feb 13, 2018 | 131.82 | 134.23 | 131.12 | 133.88 | 2,073,886 | +1.44(+1.09%) |
Feb 12, 2018 | 130.84 | 133.23 | 130.70 | 132.44 | 2,976,937 | +2.68(+2.06%) |
Feb 09, 2018 | 128.10 | 130.89 | 124.82 | 129.76 | 3,030,201 | +2.29(+1.80%) |
Feb 08, 2018 | 132.96 | 127.40 | 127.47 | 3,105,349 | -5.48(-4.12%) | |
Feb 07, 2018 | 135.94 | 132.02 | 132.96 | 1,891,185 | -0.37(-0.28%) | |
Feb 06, 2018 | 127.65 | 133.52 | 124.73 | 133.33 | 3,026,781 | +1.88(+1.43%) |
Feb 05, 2018 | 134.08 | 135.77 | 130.01 | 131.45 | 3,041,234 | -2.96(-2.20%) |
Feb 02, 2018 | 139.67 | 139.97 | 134.22 | 134.41 | 2,806,697 | -6.05(-4.30%) |
Feb 01, 2018 | 139.58 | 141.17 | 138.84 | 140.46 | 1,760,883 | +0.17(+0.12%) |
Jan 31, 2018 | 140.36 | 141.54 | 139.90 | 140.29 | 2,431,710 | +0.07(+0.05%) |
Jan 30, 2018 | 141.12 | 142.07 | 140.02 | 140.22 | 1,748,104 | -0.69(-0.49%) |
Jan 29, 2018 | 139.64 | 141.78 | 138.79 | 140.91 | 2,312,192 | +0.81(+0.58%) |
Jan 26, 2018 | 138.74 | 140.04 | 137.98 | 140.10 | 1,169,298 | +1.56(+1.13%) |
Jan 25, 2018 | 137.60 | 139.06 | 137.09 | 138.53 | 1,258,266 | +1.06(+0.77%) |
Jan 24, 2018 | 139.12 | 139.67 | 136.94 | 137.48 | 3,924,478 | -1.34(-0.97%) |
Jan 23, 2018 | 136.67 | 139.42 | 136.19 | 138.82 | 1,617,763 | +1.89(+1.38%) |
Jan 22, 2018 | 137.34 | 137.38 | 135.26 | 136.93 | 2,262,209 | -0.25(-0.18%) |
Jan 19, 2018 | 134.84 | 137.17 | 134.67 | 137.17 | 3,431,383 | +2.80(+2.08%) |
Jan 18, 2018 | 134.87 | 135.86 | 134.13 | 134.37 | 1,776,207 | -0.83(-0.61%) |
Jan 17, 2018 | 133.50 | 135.81 | 133.15 | 135.20 | 2,558,577 | +2.74(+2.07%) |
Jan 16, 2018 | 134.59 | 134.59 | 131.73 | 132.46 | 2,524,263 | -0.63(-0.47%) |
Jan 12, 2018 | 133.09 | 133.09 | 133.09 | 0 | +0.33(+0.25%) | |
Jan 11, 2018 | 130.10 | 132.86 | 130.10 | 132.75 | 1,479,573 | +1.65(+1.26%) |
Jan 10, 2018 | 131.19 | 131.11 | 1,200,941 | -0.01(-0.01%) | ||
Jan 09, 2018 | 129.98 | 131.68 | 129.49 | 131.12 | 3,225,912 | +1.31(+1.01%) |
Jan 08, 2018 | 127.69 | 130.04 | 127.69 | 129.81 | 3,440,203 | +1.85(+1.44%) |
Jan 05, 2018 | 129.92 | 129.92 | 127.78 | 127.97 | 3,575,574 | -1.24(-0.96%) |
Jan 04, 2018 | 130.30 | 130.58 | 128.49 | 129.20 | 3,347,118 | -0.71(-0.55%) |
Jan 03, 2018 | 127.59 | 130.25 | 127.30 | 129.92 | 1,583,702 | +2.57(+2.02%) |