Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 140.75 | 140.75 | 140.75 | 0 | +3.47(+2.53%) | |
Mar 28, 2018 | 138.42 | 139.70 | 136.58 | 137.28 | 2,309,845 | -0.62(-0.45%) |
Mar 27, 2018 | 139.75 | 140.00 | 137.18 | 137.90 | 2,287,007 | -1.43(-1.03%) |
Mar 26, 2018 | 136.46 | 139.52 | 136.46 | 139.33 | 1,829,698 | +4.15(+3.07%) |
Mar 23, 2018 | 135.94 | 137.19 | 134.90 | 135.19 | 1,779,094 | -0.66(-0.48%) |
Mar 22, 2018 | 137.10 | 138.12 | 135.69 | 135.84 | 1,704,745 | -1.53(-1.12%) |
Mar 21, 2018 | 138.97 | 139.21 | 137.26 | 137.38 | 1,316,015 | -1.95(-1.40%) |
Mar 20, 2018 | 137.25 | 139.48 | 137.16 | 139.32 | 1,716,513 | +2.20(+1.60%) |
Mar 19, 2018 | 137.54 | 138.85 | 136.36 | 137.12 | 1,900,899 | -0.39(-0.28%) |
Mar 16, 2018 | 135.51 | 137.79 | 135.51 | 137.51 | 1,720,561 | +2.02(+1.49%) |
Mar 15, 2018 | 136.67 | 136.98 | 134.99 | 135.49 | 2,387,956 | -0.91(-0.67%) |
Mar 14, 2018 | 137.05 | 137.40 | 135.31 | 136.40 | 1,749,430 | -0.65(-0.47%) |
Mar 13, 2018 | 137.25 | 137.56 | 136.14 | 137.05 | 1,237,932 | +0.38(+0.28%) |
Mar 12, 2018 | 136.31 | 137.23 | 136.02 | 136.66 | 1,339,361 | +0.30(+0.22%) |
Mar 09, 2018 | 136.55 | 136.70 | 135.87 | 136.36 | 1,929,660 | +0.62(+0.46%) |
Mar 08, 2018 | 135.00 | 135.77 | 134.23 | 135.74 | 2,001,628 | +0.79(+0.58%) |
Mar 07, 2018 | 135.24 | 134.95 | 1,727,634 | +0.82(+0.61%) | ||
Mar 06, 2018 | 133.65 | 134.55 | 133.21 | 134.13 | 2,158,647 | +0.98(+0.73%) |
Mar 05, 2018 | 131.71 | 133.32 | 131.20 | 133.16 | 2,218,116 | +0.93(+0.70%) |
Mar 02, 2018 | 129.18 | 132.31 | 129.18 | 132.22 | 1,787,495 | +1.98(+1.52%) |
Mar 01, 2018 | 129.98 | 130.93 | 128.83 | 130.24 | 2,437,874 | +0.09(+0.07%) |
Feb 28, 2018 | 131.47 | 132.37 | 130.15 | 130.15 | 1,704,485 | -1.26(-0.96%) |
Feb 27, 2018 | 134.05 | 134.68 | 131.20 | 131.41 | 1,980,442 | -2.94(-2.19%) |
Feb 26, 2018 | 133.72 | 134.67 | 133.43 | 134.35 | 1,193,918 | +0.84(+0.63%) |
Feb 23, 2018 | 131.91 | 133.56 | 131.61 | 133.51 | 1,136,201 | +2.10(+1.60%) |
Feb 22, 2018 | 131.41 | 1,263,486 | +0.31(+0.24%) | |||
Feb 21, 2018 | 130.68 | 133.34 | 130.66 | 131.10 | 2,096,388 | +0.44(+0.34%) |
Feb 20, 2018 | 131.96 | 132.25 | 130.38 | 130.66 | 1,492,835 | -1.58(-1.20%) |
Feb 16, 2018 | 132.24 | 132.24 | 132.24 | 0 | +1.32(+1.01%) | |
Feb 15, 2018 | 131.26 | 131.71 | 129.77 | 130.92 | 2,412,975 | -0.09(-0.07%) |
Feb 14, 2018 | 128.61 | 131.25 | 127.97 | 131.01 | 1,800,146 | +2.09(+1.62%) |
Feb 13, 2018 | 127.87 | 129.14 | 127.87 | 128.92 | 1,856,606 | +0.44(+0.34%) |
Feb 12, 2018 | 126.96 | 129.37 | 126.96 | 128.48 | 2,424,634 | +2.14(+1.69%) |
Feb 09, 2018 | 123.93 | 126.85 | 123.00 | 126.34 | 3,230,673 | +3.09(+2.50%) |
Feb 08, 2018 | 126.70 | 127.14 | 123.05 | 123.26 | 3,266,456 | -3.05(-2.41%) |
Feb 07, 2018 | 128.29 | 128.37 | 125.62 | 126.31 | 3,021,329 | -2.35(-1.83%) |
Feb 06, 2018 | 124.60 | 129.15 | 123.46 | 128.66 | 3,776,436 | +2.26(+1.79%) |
Feb 05, 2018 | 125.08 | 128.49 | 124.27 | 126.40 | 3,848,084 | +0.39(+0.31%) |
Feb 02, 2018 | 130.08 | 130.08 | 124.73 | 126.00 | 3,497,860 | -0.16(-0.13%) |
Feb 01, 2018 | 126.70 | 127.52 | 125.55 | 126.17 | 2,235,476 | -0.38(-0.30%) |
Jan 31, 2018 | 128.41 | 129.17 | 125.73 | 126.54 | 2,142,833 | -1.56(-1.22%) |
Jan 30, 2018 | 127.52 | 128.63 | 126.79 | 128.10 | 1,406,074 | +0.03(+0.02%) |
Jan 29, 2018 | 129.16 | 129.58 | 127.64 | 128.08 | 1,466,036 | -1.04(-0.81%) |
Jan 26, 2018 | 128.33 | 129.25 | 127.36 | 129.12 | 1,693,614 | +0.51(+0.39%) |
Jan 25, 2018 | 128.41 | 129.08 | 127.76 | 128.61 | 1,189,658 | +0.86(+0.68%) |
Jan 24, 2018 | 128.28 | 129.01 | 126.69 | 127.75 | 1,731,209 | -0.44(-0.34%) |
Jan 23, 2018 | 126.35 | 128.60 | 126.35 | 128.19 | 1,405,547 | +1.73(+1.37%) |
Jan 22, 2018 | 125.40 | 127.22 | 125.25 | 126.45 | 1,480,372 | +0.39(+0.31%) |
Jan 19, 2018 | 123.37 | 126.07 | 123.13 | 126.06 | 1,471,907 | +3.25(+2.65%) |
Jan 18, 2018 | 123.96 | 124.19 | 122.62 | 122.81 | 1,206,604 | -1.01(-0.82%) |
Jan 17, 2018 | 121.21 | 124.32 | 120.96 | 123.82 | 1,720,807 | +3.19(+2.64%) |
Jan 16, 2018 | 121.14 | 122.25 | 120.44 | 120.63 | 1,726,638 | +0.12(+0.10%) |
Jan 12, 2018 | 120.51 | 120.51 | 120.51 | 0 | -0.53(-0.43%) | |
Jan 11, 2018 | 122.44 | 122.70 | 120.72 | 121.04 | 1,333,439 | -1.15(-0.94%) |
Jan 10, 2018 | 123.48 | 120.27 | 122.19 | 1,705,544 | -1.29(-1.05%) | |
Jan 09, 2018 | 123.11 | 124.22 | 122.83 | 123.48 | 1,332,464 | +0.68(+0.56%) |
Jan 08, 2018 | 121.68 | 123.06 | 121.50 | 122.80 | 1,032,332 | +0.92(+0.75%) |
Jan 05, 2018 | 122.09 | 122.48 | 121.62 | 121.88 | 1,676,645 | -0.23(-0.18%) |
Jan 04, 2018 | 121.89 | 123.38 | 121.84 | 122.11 | 2,031,006 | +0.57(+0.47%) |
Jan 03, 2018 | 119.59 | 121.63 | 119.25 | 121.53 | 2,262,378 | +1.90(+1.59%) |