Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 135.07 | 135.07 | 135.07 | 0 | -1.75(-1.28%) | |
Mar 28, 2018 | 136.33 | 137.99 | 136.31 | 136.82 | 4,530,534 | +0.80(+0.59%) |
Mar 27, 2018 | 136.90 | 137.99 | 135.15 | 136.02 | 4,074,425 | -0.46(-0.33%) |
Mar 26, 2018 | 134.92 | 136.63 | 134.92 | 136.47 | 4,025,453 | +2.62(+1.96%) |
Mar 23, 2018 | 136.11 | 136.54 | 133.81 | 133.86 | 3,991,347 | -1.78(-1.31%) |
Mar 22, 2018 | 136.34 | 137.43 | 135.47 | 135.64 | 4,246,977 | -1.40(-1.02%) |
Mar 21, 2018 | 138.19 | 138.55 | 136.72 | 137.04 | 4,482,561 | -0.62(-0.45%) |
Mar 20, 2018 | 137.98 | 138.77 | 137.55 | 137.66 | 3,595,086 | +0.32(+0.23%) |
Mar 19, 2018 | 139.92 | 140.23 | 136.65 | 137.34 | 4,986,924 | -2.89(-2.06%) |
Mar 16, 2018 | 139.82 | 140.98 | 139.56 | 140.23 | 16,549,172 | +0.65(+0.46%) |
Mar 15, 2018 | 137.08 | 140.05 | 136.98 | 139.59 | 6,860,554 | +2.91(+2.13%) |
Mar 14, 2018 | 137.33 | 137.77 | 135.81 | 136.67 | 4,490,959 | +0.02(+0.01%) |
Mar 13, 2018 | 136.95 | 138.10 | 136.65 | 136.66 | 5,016,730 | +0.42(+0.30%) |
Mar 12, 2018 | 136.24 | 137.72 | 136.04 | 136.24 | 5,165,475 | +0.43(+0.32%) |
Mar 09, 2018 | 134.41 | 136.23 | 133.74 | 135.81 | 5,877,500 | +2.42(+1.81%) |
Mar 08, 2018 | 131.91 | 133.54 | 131.85 | 133.39 | 4,965,880 | +1.78(+1.35%) |
Mar 07, 2018 | 131.92 | 131.61 | 5,073,286 | +1.02(+0.78%) | ||
Mar 06, 2018 | 130.64 | 131.03 | 129.69 | 130.59 | 5,802,449 | +0.15(+0.11%) |
Mar 05, 2018 | 128.07 | 130.84 | 127.76 | 130.45 | 7,399,995 | +2.38(+1.86%) |
Mar 02, 2018 | 128.62 | 129.95 | 126.83 | 128.06 | 13,608,972 | -6.42(-4.77%) |
Mar 01, 2018 | 136.29 | 138.57 | 134.06 | 134.48 | 6,493,149 | -1.76(-1.29%) |
Feb 28, 2018 | 138.57 | 139.24 | 136.22 | 136.24 | 7,078,204 | -1.65(-1.20%) |
Feb 27, 2018 | 140.92 | 141.19 | 137.88 | 137.89 | 5,716,995 | -2.51(-1.78%) |
Feb 26, 2018 | 140.76 | 141.40 | 139.30 | 140.40 | 5,271,490 | +0.45(+0.32%) |
Feb 23, 2018 | 138.56 | 140.17 | 138.56 | 139.95 | 4,977,794 | +2.06(+1.49%) |
Feb 22, 2018 | 138.53 | 137.89 | 5,124,086 | +1.73(+1.27%) | ||
Feb 21, 2018 | 135.40 | 138.46 | 135.27 | 136.16 | 9,123,234 | +1.27(+0.94%) |
Feb 20, 2018 | 134.75 | 136.60 | 134.13 | 134.89 | 6,071,326 | -0.54(-0.40%) |
Feb 16, 2018 | 135.43 | 135.43 | 135.43 | 0 | -2.57(-1.86%) | |
Feb 15, 2018 | 138.55 | 136.50 | 138.00 | 5,839,530 | +0.68(+0.49%) | |
Feb 14, 2018 | 138.56 | 139.06 | 137.05 | 137.32 | 6,824,195 | -2.07(-1.48%) |
Feb 13, 2018 | 139.90 | 140.61 | 138.80 | 139.38 | 6,295,379 | -1.29(-0.92%) |
Feb 12, 2018 | 139.36 | 142.38 | 138.61 | 140.67 | 6,122,528 | +2.66(+1.93%) |
Feb 09, 2018 | 137.31 | 139.03 | 133.23 | 138.01 | 8,373,771 | +1.57(+1.15%) |
Feb 08, 2018 | 142.21 | 142.25 | 136.26 | 136.44 | 6,325,943 | -5.78(-4.07%) |
Feb 07, 2018 | 141.50 | 144.41 | 141.28 | 142.23 | 5,795,284 | +0.46(+0.32%) |
Feb 06, 2018 | 135.91 | 142.47 | 135.82 | 141.77 | 7,934,031 | +0.49(+0.35%) |
Feb 05, 2018 | 144.72 | 145.32 | 132.18 | 141.28 | 8,439,690 | -4.10(-2.82%) |
Feb 02, 2018 | 146.59 | 148.25 | 145.04 | 145.38 | 5,364,717 | -2.16(-1.47%) |
Feb 01, 2018 | 146.14 | 148.95 | 144.96 | 147.54 | 5,535,143 | +0.65(+0.44%) |
Jan 31, 2018 | 149.00 | 149.59 | 146.14 | 146.89 | 8,159,359 | -1.15(-0.78%) |
Jan 30, 2018 | 152.00 | 152.49 | 146.64 | 148.04 | 11,195,191 | -4.54(-2.98%) |
Jan 29, 2018 | 153.03 | 153.38 | 152.12 | 152.58 | 7,088,699 | -0.51(-0.33%) |
Jan 26, 2018 | 150.78 | 153.12 | 150.21 | 153.08 | 4,611,202 | +2.32(+1.54%) |
Jan 25, 2018 | 151.40 | 151.59 | 150.46 | 150.77 | 3,280,705 | -0.40(-0.26%) |
Jan 24, 2018 | 152.17 | 152.17 | 150.42 | 151.16 | 3,205,168 | -0.59(-0.39%) |
Jan 23, 2018 | 150.69 | 152.56 | 150.07 | 151.75 | 3,470,649 | +0.51(+0.34%) |
Jan 22, 2018 | 151.03 | 151.77 | 150.72 | 151.24 | 3,747,456 | +0.08(+0.05%) |
Jan 19, 2018 | 150.19 | 151.61 | 149.69 | 151.16 | 4,364,831 | +1.33(+0.89%) |
Jan 18, 2018 | 150.36 | 150.58 | 149.26 | 149.83 | 2,509,720 | -0.35(-0.23%) |
Jan 17, 2018 | 149.64 | 150.78 | 149.24 | 150.18 | 4,811,233 | +1.12(+0.75%) |
Jan 16, 2018 | 149.01 | 149.69 | 148.38 | 149.07 | 4,266,745 | +0.09(+0.06%) |
Jan 12, 2018 | 148.97 | 148.97 | 148.97 | 0 | +0.15(+0.10%) | |
Jan 11, 2018 | 148.96 | 149.81 | 147.71 | 148.82 | 3,585,189 | -0.10(-0.07%) |
Jan 10, 2018 | 148.91 | 149.34 | 148.03 | 148.92 | 2,531,999 | -0.03(-0.02%) |
Jan 09, 2018 | 149.54 | 149.54 | 148.49 | 148.95 | 3,115,478 | -0.33(-0.22%) |
Jan 08, 2018 | 149.12 | 149.52 | 148.42 | 149.28 | 2,400,437 | -0.10(-0.07%) |
Jan 05, 2018 | 149.34 | 150.20 | 148.83 | 149.38 | 4,354,837 | +0.30(+0.20%) |
Jan 04, 2018 | 148.69 | 149.45 | 148.25 | 149.08 | 3,211,253 | +1.04(+0.70%) |
Jan 03, 2018 | 148.68 | 149.03 | 147.62 | 148.05 | 4,415,064 | -0.63(-0.42%) |