Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 136.61 | 136.61 | 136.61 | 0 | +0.62(+0.45%) | |
Mar 28, 2018 | 136.68 | 136.68 | 135.99 | 135.99 | 1,494 | -1.13(-0.82%) |
Mar 27, 2018 | 135.99 | 137.59 | 135.99 | 137.12 | 3,967 | -0.70(-0.51%) |
Mar 26, 2018 | 136.85 | 143.47 | 136.47 | 137.82 | 6,517 | +1.01(+0.74%) |
Mar 23, 2018 | 137.57 | 137.57 | 136.81 | 136.81 | 2,017 | +1.22(+0.90%) |
Mar 22, 2018 | 138.47 | 138.65 | 135.60 | 135.60 | 1,653 | -0.81(-0.59%) |
Mar 21, 2018 | 129.56 | 136.40 | 129.56 | 136.40 | 834 | -0.19(-0.14%) |
Mar 20, 2018 | 136.68 | 136.68 | 136.59 | 136.59 | 2,493 | -2.82(-2.02%) |
Mar 19, 2018 | 137.87 | 139.41 | 137.87 | 139.41 | 3,672 | +2.32(+1.70%) |
Mar 16, 2018 | 132.76 | 137.69 | 132.76 | 137.09 | 15,945 | +3.07(+2.29%) |
Mar 15, 2018 | 135.86 | 135.86 | 134.02 | 134.02 | 1,737 | -2.70(-1.98%) |
Mar 14, 2018 | 132.99 | 136.72 | 132.99 | 136.72 | 1,533 | +2.61(+1.95%) |
Mar 13, 2018 | 135.25 | 135.25 | 134.11 | 134.11 | 1,126 | -1.14(-0.84%) |
Mar 12, 2018 | 131.56 | 136.04 | 131.56 | 135.25 | 16,737 | +2.60(+1.96%) |
Mar 09, 2018 | 132.14 | 132.99 | 131.97 | 132.65 | 7,256 | +0.24(+0.19%) |
Mar 08, 2018 | 133.02 | 133.02 | 131.90 | 132.40 | 4,671 | +1.11(+0.85%) |
Mar 07, 2018 | 135.27 | 131.29 | 131.29 | 7,694 | -2.08(-1.56%) | |
Mar 06, 2018 | 132.18 | 133.37 | 131.67 | 133.37 | 7,251 | +1.47(+1.11%) |
Mar 05, 2018 | 130.95 | 133.62 | 130.68 | 131.90 | 9,367 | +1.40(+1.07%) |
Mar 02, 2018 | 130.50 | 130.50 | 130.50 | 130.50 | 794 | -1.81(-1.37%) |
Mar 01, 2018 | 132.31 | 132.31 | 132.31 | 132.31 | 520 | +1.02(+0.78%) |
Feb 28, 2018 | 131.29 | 131.32 | 131.29 | 131.29 | 1,778 | +0.00(+0.00%) |
Feb 27, 2018 | 131.63 | 131.63 | 131.29 | 131.29 | 859 | -0.01(-0.01%) |
Feb 26, 2018 | 130.99 | 131.30 | 130.99 | 131.30 | 687 | -0.97(-0.74%) |
Feb 23, 2018 | 131.19 | 132.27 | 130.95 | 132.27 | 1,963 | +1.28(+0.98%) |
Feb 21, 2018 | 130.99 | 130.99 | 130.99 | 690 | +0.03(+0.02%) | |
Feb 20, 2018 | 130.95 | 131.63 | 130.61 | 130.96 | 4,284 | -0.46(-0.35%) |
Feb 16, 2018 | 131.43 | 131.43 | 131.43 | 0 | -0.03(-0.03%) | |
Feb 15, 2018 | 130.95 | 131.46 | 130.95 | 131.46 | 1,785 | -0.13(-0.10%) |
Feb 14, 2018 | 129.58 | 131.59 | 129.58 | 131.59 | 7,276 | +1.32(+1.02%) |
Feb 13, 2018 | 130.23 | 130.27 | 129.58 | 130.27 | 4,895 | -1.62(-1.23%) |
Feb 12, 2018 | 131.56 | 131.89 | 131.56 | 131.89 | 1,812 | +2.22(+1.71%) |
Feb 09, 2018 | 129.58 | 130.93 | 127.13 | 129.67 | 2,593 | +0.76(+0.59%) |
Feb 08, 2018 | 131.63 | 131.83 | 128.43 | 128.91 | 2,477 | -1.97(-1.50%) |
Feb 07, 2018 | 131.64 | 131.64 | 130.82 | 130.87 | 5,136 | +2.65(+2.07%) |
Feb 06, 2018 | 127.09 | 128.22 | 127.09 | 128.22 | 2,825 | -1.36(-1.05%) |
Feb 05, 2018 | 129.58 | 129.73 | 129.58 | 129.58 | 1,684 | -0.01(-0.01%) |
Feb 02, 2018 | 129.09 | 129.58 | 129.09 | 129.58 | 876 | -2.21(-1.68%) |
Feb 01, 2018 | 131.84 | 131.84 | 130.95 | 131.79 | 3,842 | -0.86(-0.65%) |
Jan 31, 2018 | 132.56 | 132.65 | 132.56 | 132.65 | 1,498 | -0.34(-0.26%) |
Jan 30, 2018 | 132.99 | 132.99 | 132.99 | 132.99 | 884 | -0.14(-0.10%) |
Jan 29, 2018 | 132.10 | 133.13 | 132.10 | 133.13 | 1,107 | -0.38(-0.28%) |
Jan 26, 2018 | 133.51 | 133.51 | 133.51 | 133.51 | 931 | +0.51(+0.38%) |
Jan 25, 2018 | 132.64 | 132.99 | 132.64 | 132.99 | 1,838 | +0.02(+0.02%) |
Jan 24, 2018 | 131.84 | 132.97 | 131.84 | 132.97 | 1,951 | +1.14(+0.86%) |
Jan 23, 2018 | 131.63 | 133.34 | 130.76 | 131.84 | 4,335 | -0.34(-0.26%) |
Jan 22, 2018 | 129.58 | 132.86 | 129.58 | 132.18 | 4,397 | +1.23(+0.94%) |
Jan 19, 2018 | 131.97 | 132.36 | 110.94 | 130.95 | 4,955 | -2.73(-2.04%) |
Jan 18, 2018 | 133.83 | 133.83 | 133.68 | 133.68 | 1,568 | +0.00(+0.00%) |
Jan 17, 2018 | 133.06 | 134.79 | 123.45 | 133.68 | 5,086 | -2.05(-1.51%) |
Jan 16, 2018 | 134.39 | 134.39 | 134.39 | 135.72 | 2,208 | +2.22(+1.67%) |
Jan 11, 2018 | 133.50 | 133.50 | 133.50 | 0 | -0.22(-0.17%) | |
Jan 10, 2018 | 133.70 | 133.88 | 132.98 | 133.72 | 4,595 | -0.32(-0.24%) |
Jan 09, 2018 | 128.20 | 134.04 | 126.86 | 134.04 | 9,187 | +6.85(+5.38%) |
Jan 08, 2018 | 131.75 | 135.69 | 126.90 | 127.20 | 2,671 | -3.19(-2.44%) |
Jan 05, 2018 | 132.89 | 151.32 | 130.30 | 130.38 | 6,416 | -2.27(-1.71%) |
Jan 04, 2018 | 132.65 | 132.65 | 131.12 | 132.65 | 5,469 | -1.57(-1.17%) |
Jan 03, 2018 | 136.29 | 136.29 | 133.34 | 134.22 | 2,822 | -1.16(-0.86%) |