Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 139.99 | 139.99 | 139.99 | 0 | +3.45(+2.53%) | |
Mar 28, 2018 | 137.67 | 138.94 | 135.84 | 136.54 | 2,322,472 | -0.62(-0.45%) |
Mar 27, 2018 | 138.99 | 139.24 | 136.43 | 137.15 | 2,299,509 | -1.42(-1.03%) |
Mar 26, 2018 | 135.71 | 138.76 | 135.71 | 138.57 | 1,839,700 | +4.12(+3.07%) |
Mar 23, 2018 | 135.20 | 136.44 | 134.17 | 134.45 | 1,788,819 | -0.65(-0.48%) |
Mar 22, 2018 | 136.36 | 137.37 | 134.96 | 135.11 | 1,714,065 | -1.52(-1.12%) |
Mar 21, 2018 | 138.22 | 138.45 | 136.52 | 136.63 | 1,323,210 | -1.94(-1.40%) |
Mar 20, 2018 | 136.51 | 138.72 | 136.41 | 138.57 | 1,725,897 | +2.19(+1.60%) |
Mar 19, 2018 | 136.79 | 138.10 | 135.62 | 136.38 | 1,911,290 | -0.38(-0.28%) |
Mar 16, 2018 | 134.77 | 137.04 | 134.77 | 136.76 | 1,729,966 | +2.01(+1.49%) |
Mar 15, 2018 | 135.93 | 136.24 | 134.25 | 134.75 | 2,401,011 | -0.91(-0.67%) |
Mar 14, 2018 | 136.30 | 136.65 | 134.57 | 135.66 | 1,758,994 | -0.65(-0.47%) |
Mar 13, 2018 | 136.51 | 136.82 | 135.40 | 136.30 | 1,244,700 | +0.38(+0.28%) |
Mar 12, 2018 | 135.57 | 136.48 | 135.28 | 135.92 | 1,346,682 | +0.30(+0.22%) |
Mar 09, 2018 | 135.81 | 135.96 | 135.13 | 135.62 | 1,940,209 | +0.62(+0.46%) |
Mar 08, 2018 | 134.26 | 135.03 | 133.50 | 135.00 | 2,012,570 | +0.78(+0.58%) |
Mar 07, 2018 | 134.51 | 134.22 | 1,737,079 | +0.81(+0.61%) | ||
Mar 06, 2018 | 132.92 | 133.82 | 132.49 | 133.40 | 2,170,448 | +0.97(+0.73%) |
Mar 05, 2018 | 130.99 | 132.59 | 130.49 | 132.43 | 2,230,242 | +0.93(+0.70%) |
Mar 02, 2018 | 128.48 | 131.59 | 128.48 | 131.51 | 1,797,267 | +1.97(+1.52%) |
Mar 01, 2018 | 129.27 | 130.22 | 128.13 | 129.53 | 2,451,202 | +0.09(+0.07%) |
Feb 28, 2018 | 130.76 | 131.65 | 129.44 | 129.44 | 1,713,803 | -1.25(-0.96%) |
Feb 27, 2018 | 133.32 | 133.95 | 130.49 | 130.69 | 1,991,269 | -2.93(-2.19%) |
Feb 26, 2018 | 133.00 | 133.94 | 132.71 | 133.62 | 1,200,445 | +0.84(+0.63%) |
Feb 23, 2018 | 131.19 | 132.84 | 130.90 | 132.78 | 1,142,412 | +2.09(+1.60%) |
Feb 22, 2018 | 130.69 | 1,270,393 | +0.31(+0.24%) | |||
Feb 21, 2018 | 129.96 | 132.61 | 129.94 | 130.38 | 2,107,849 | +0.44(+0.34%) |
Feb 20, 2018 | 131.24 | 131.53 | 129.67 | 129.94 | 1,500,995 | -1.58(-1.20%) |
Feb 16, 2018 | 131.52 | 131.52 | 131.52 | 0 | +1.31(+1.01%) | |
Feb 15, 2018 | 130.55 | 130.99 | 129.07 | 130.21 | 2,426,167 | -0.09(-0.07%) |
Feb 14, 2018 | 127.91 | 130.54 | 127.27 | 130.30 | 1,809,987 | +2.08(+1.62%) |
Feb 13, 2018 | 127.18 | 128.44 | 127.18 | 128.22 | 1,866,755 | +0.44(+0.34%) |
Feb 12, 2018 | 126.27 | 128.67 | 126.27 | 127.78 | 2,437,889 | +2.13(+1.69%) |
Feb 09, 2018 | 123.26 | 126.16 | 122.33 | 125.66 | 3,248,334 | +3.07(+2.50%) |
Feb 08, 2018 | 126.01 | 126.45 | 122.38 | 122.59 | 3,284,313 | -3.03(-2.41%) |
Feb 07, 2018 | 127.59 | 127.67 | 124.94 | 125.62 | 3,037,846 | -2.34(-1.83%) |
Feb 06, 2018 | 123.92 | 128.44 | 122.79 | 127.96 | 3,797,080 | +2.25(+1.79%) |
Feb 05, 2018 | 124.40 | 127.79 | 123.60 | 125.71 | 3,869,120 | +0.39(+0.31%) |
Feb 02, 2018 | 129.38 | 129.38 | 124.06 | 125.32 | 3,516,982 | -0.16(-0.13%) |
Feb 01, 2018 | 126.01 | 126.83 | 124.86 | 125.48 | 2,247,697 | -0.37(-0.30%) |
Jan 31, 2018 | 127.72 | 128.47 | 125.05 | 125.85 | 2,154,547 | -1.56(-1.22%) |
Jan 30, 2018 | 126.82 | 127.94 | 126.10 | 127.41 | 1,413,761 | +0.03(+0.02%) |
Jan 29, 2018 | 128.46 | 128.87 | 126.94 | 127.38 | 1,474,050 | -1.03(-0.81%) |
Jan 26, 2018 | 127.63 | 128.55 | 126.67 | 128.42 | 1,702,873 | +0.50(+0.39%) |
Jan 25, 2018 | 127.72 | 128.38 | 127.06 | 127.91 | 1,196,162 | +0.86(+0.68%) |
Jan 24, 2018 | 127.59 | 128.31 | 126.00 | 127.06 | 1,740,673 | -0.44(-0.34%) |
Jan 23, 2018 | 125.67 | 127.90 | 125.67 | 127.49 | 1,413,230 | +1.72(+1.37%) |
Jan 22, 2018 | 124.71 | 126.53 | 124.57 | 125.77 | 1,488,465 | +0.39(+0.31%) |
Jan 19, 2018 | 122.70 | 125.39 | 122.46 | 125.38 | 1,479,953 | +3.24(+2.65%) |
Jan 18, 2018 | 123.29 | 123.51 | 121.95 | 122.14 | 1,213,200 | -1.01(-0.82%) |
Jan 17, 2018 | 120.56 | 123.64 | 120.30 | 123.15 | 1,730,214 | +3.17(+2.64%) |
Jan 16, 2018 | 120.48 | 121.59 | 119.79 | 119.98 | 1,736,077 | +0.12(+0.10%) |
Jan 12, 2018 | 119.86 | 119.86 | 119.86 | 0 | -0.52(-0.43%) | |
Jan 11, 2018 | 121.78 | 122.04 | 120.06 | 120.38 | 1,340,728 | -1.15(-0.94%) |
Jan 10, 2018 | 122.81 | 119.61 | 121.53 | 1,714,868 | -1.29(-1.05%) | |
Jan 09, 2018 | 122.44 | 123.55 | 122.16 | 122.81 | 1,339,748 | +0.68(+0.56%) |
Jan 08, 2018 | 121.02 | 122.39 | 120.84 | 122.13 | 1,037,976 | +0.91(+0.75%) |
Jan 05, 2018 | 121.43 | 121.81 | 120.96 | 121.22 | 1,685,811 | -0.22(-0.18%) |
Jan 04, 2018 | 121.23 | 122.71 | 121.18 | 121.44 | 2,042,109 | +0.57(+0.47%) |
Jan 03, 2018 | 118.94 | 120.97 | 118.61 | 120.87 | 2,274,746 | +1.89(+1.59%) |