Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 134.49 | 134.49 | 134.49 | 0 | -0.67(-0.50%) | |
Mar 28, 2018 | 134.16 | 136.30 | 133.08 | 135.16 | 740,371 | +1.11(+0.83%) |
Mar 27, 2018 | 138.82 | 138.82 | 133.63 | 134.05 | 947,177 | -4.54(-3.28%) |
Mar 26, 2018 | 135.78 | 138.80 | 135.20 | 138.60 | 1,028,651 | +4.93(+3.69%) |
Mar 23, 2018 | 136.76 | 137.26 | 133.50 | 133.67 | 292,773 | -2.90(-2.12%) |
Mar 22, 2018 | 139.78 | 140.57 | 136.38 | 136.57 | 438,307 | -4.52(-3.20%) |
Mar 21, 2018 | 140.77 | 142.35 | 140.76 | 141.09 | 245,323 | +0.25(+0.17%) |
Mar 20, 2018 | 139.58 | 141.73 | 139.03 | 140.84 | 537,767 | +1.06(+0.76%) |
Mar 19, 2018 | 139.66 | 140.36 | 138.38 | 139.78 | 1,000,752 | -0.10(-0.07%) |
Mar 16, 2018 | 140.04 | 140.81 | 139.05 | 139.88 | 873,241 | +0.02(+0.01%) |
Mar 15, 2018 | 138.78 | 140.22 | 138.12 | 139.86 | 316,637 | +1.67(+1.21%) |
Mar 14, 2018 | 139.78 | 140.14 | 137.81 | 138.19 | 335,628 | -0.79(-0.57%) |
Mar 13, 2018 | 139.46 | 139.96 | 138.45 | 138.98 | 272,010 | -0.05(-0.04%) |
Mar 12, 2018 | 139.81 | 140.45 | 138.58 | 139.03 | 326,505 | -1.10(-0.79%) |
Mar 09, 2018 | 139.09 | 140.53 | 137.98 | 140.13 | 360,198 | +2.39(+1.73%) |
Mar 08, 2018 | 137.81 | 137.85 | 135.82 | 137.75 | 270,294 | +0.30(+0.22%) |
Mar 07, 2018 | 137.91 | 137.44 | 334,619 | +0.95(+0.70%) | ||
Mar 06, 2018 | 135.67 | 136.77 | 134.63 | 136.49 | 443,564 | +0.82(+0.61%) |
Mar 05, 2018 | 131.01 | 136.49 | 131.01 | 135.67 | 447,682 | +3.91(+2.97%) |
Mar 02, 2018 | 131.29 | 131.87 | 129.37 | 131.76 | 295,358 | -0.61(-0.46%) |
Mar 01, 2018 | 134.30 | 136.07 | 131.58 | 132.37 | 278,737 | -1.94(-1.44%) |
Feb 28, 2018 | 136.48 | 137.33 | 134.26 | 134.31 | 487,387 | -1.56(-1.15%) |
Feb 27, 2018 | 136.93 | 138.00 | 135.58 | 135.87 | 555,489 | -0.88(-0.64%) |
Feb 26, 2018 | 137.05 | 137.82 | 135.97 | 136.75 | 311,476 | +0.23(+0.17%) |
Feb 23, 2018 | 134.31 | 136.76 | 133.97 | 136.53 | 239,514 | +2.84(+2.12%) |
Feb 22, 2018 | 133.49 | 133.69 | 238,513 | -1.96(-1.44%) | ||
Feb 21, 2018 | 135.71 | 137.46 | 135.26 | 135.64 | 203,811 | -0.06(-0.04%) |
Feb 20, 2018 | 135.06 | 136.46 | 133.88 | 135.71 | 259,644 | -0.10(-0.08%) |
Feb 16, 2018 | 135.81 | 135.81 | 135.81 | 0 | +1.15(+0.86%) | |
Feb 15, 2018 | 135.38 | 135.82 | 133.65 | 134.66 | 317,720 | +0.18(+0.14%) |
Feb 14, 2018 | 130.88 | 134.67 | 130.88 | 134.47 | 395,418 | +3.27(+2.50%) |
Feb 13, 2018 | 129.47 | 131.41 | 128.45 | 131.20 | 375,039 | +1.58(+1.22%) |
Feb 12, 2018 | 130.75 | 131.22 | 128.48 | 129.62 | 1,158,612 | -0.13(-0.10%) |
Feb 09, 2018 | 128.71 | 130.45 | 127.22 | 129.75 | 385,432 | +1.85(+1.45%) |
Feb 08, 2018 | 134.08 | 134.36 | 127.84 | 127.90 | 416,252 | -5.83(-4.36%) |
Feb 07, 2018 | 131.78 | 134.45 | 131.71 | 133.72 | 337,139 | +1.88(+1.42%) |
Feb 06, 2018 | 130.95 | 134.28 | 129.62 | 131.84 | 583,758 | -1.95(-1.46%) |
Feb 05, 2018 | 134.61 | 136.13 | 132.03 | 133.79 | 317,651 | -1.53(-1.13%) |
Feb 02, 2018 | 138.79 | 139.82 | 135.23 | 135.33 | 273,945 | -3.77(-2.71%) |
Feb 01, 2018 | 136.58 | 139.15 | 136.43 | 139.10 | 384,365 | +2.74(+2.01%) |
Jan 31, 2018 | 139.54 | 140.80 | 136.23 | 136.35 | 692,815 | -2.91(-2.09%) |
Jan 30, 2018 | 139.03 | 139.03 | 139.26 | 656,249 | +0.23(+0.17%) | |
Jan 29, 2018 | 140.52 | 141.99 | 138.81 | 139.03 | 366,201 | -1.41(-1.00%) |
Jan 26, 2018 | 141.19 | 141.77 | 139.73 | 140.44 | 304,358 | -0.59(-0.42%) |
Jan 25, 2018 | 141.80 | 142.35 | 140.60 | 141.03 | 368,591 | -0.35(-0.25%) |
Jan 24, 2018 | 141.68 | 142.08 | 140.41 | 141.38 | 256,068 | -0.07(-0.05%) |
Jan 23, 2018 | 141.92 | 142.72 | 141.31 | 141.45 | 271,333 | -0.71(-0.50%) |
Jan 22, 2018 | 142.07 | 143.50 | 141.26 | 142.16 | 463,534 | +0.76(+0.54%) |
Jan 19, 2018 | 141.39 | 142.28 | 140.60 | 141.40 | 306,146 | +0.51(+0.36%) |
Jan 18, 2018 | 141.79 | 142.24 | 140.65 | 140.89 | 261,511 | -1.04(-0.74%) |
Jan 17, 2018 | 142.29 | 142.66 | 141.31 | 141.93 | 259,475 | +0.44(+0.31%) |
Jan 16, 2018 | 143.28 | 143.28 | 141.25 | 141.49 | 361,924 | -1.25(-0.87%) |
Jan 12, 2018 | 142.73 | 142.73 | 142.73 | 0 | +0.28(+0.20%) | |
Jan 11, 2018 | 141.45 | 142.32 | 140.94 | 142.46 | 420,396 | +1.54(+1.09%) |
Jan 10, 2018 | 140.91 | 499,566 | +1.72(+1.23%) | |||
Jan 09, 2018 | 138.94 | 140.73 | 138.94 | 139.20 | 268,391 | +0.94(+0.68%) |
Jan 08, 2018 | 136.81 | 138.51 | 135.93 | 138.26 | 199,639 | +1.49(+1.09%) |
Jan 05, 2018 | 136.81 | 137.23 | 135.94 | 136.77 | 181,544 | +0.43(+0.31%) |
Jan 04, 2018 | 135.88 | 137.64 | 135.69 | 136.34 | 234,495 | +1.20(+0.89%) |
Jan 03, 2018 | 135.28 | 135.86 | 134.72 | 135.14 | 286,828 | -0.10(-0.07%) |