Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 127.11 | 127.11 | 127.11 | 0 | +1.87(+1.50%) | |
Mar 28, 2018 | 125.91 | 126.26 | 124.45 | 125.24 | 88,301 | -0.38(-0.30%) |
Mar 27, 2018 | 128.00 | 128.50 | 125.19 | 125.62 | 167,594 | -1.88(-1.48%) |
Mar 26, 2018 | 126.69 | 127.64 | 125.25 | 127.51 | 116,143 | +2.91(+2.33%) |
Mar 23, 2018 | 126.68 | 127.42 | 124.50 | 124.60 | 204,229 | -1.95(-1.54%) |
Mar 22, 2018 | 129.65 | 129.89 | 126.52 | 126.56 | 165,132 | -4.21(-3.22%) |
Mar 21, 2018 | 130.46 | 131.91 | 130.12 | 130.77 | 97,193 | +0.29(+0.22%) |
Mar 20, 2018 | 130.28 | 131.13 | 130.28 | 130.48 | 73,992 | +0.38(+0.29%) |
Mar 19, 2018 | 130.59 | 130.59 | 129.03 | 130.10 | 184,886 | -0.88(-0.67%) |
Mar 16, 2018 | 130.44 | 131.46 | 130.35 | 130.98 | 699,985 | +0.67(+0.52%) |
Mar 15, 2018 | 130.46 | 131.09 | 129.67 | 130.31 | 244,947 | +0.18(+0.14%) |
Mar 14, 2018 | 132.06 | 132.06 | 129.95 | 130.12 | 93,184 | -1.41(-1.07%) |
Mar 13, 2018 | 132.44 | 132.99 | 131.24 | 131.54 | 101,446 | -0.56(-0.42%) |
Mar 12, 2018 | 133.63 | 133.64 | 131.79 | 132.09 | 114,482 | -1.26(-0.94%) |
Mar 09, 2018 | 131.28 | 133.36 | 131.09 | 133.35 | 105,228 | +2.80(+2.15%) |
Mar 08, 2018 | 130.31 | 130.64 | 129.38 | 130.54 | 86,437 | +0.68(+0.53%) |
Mar 07, 2018 | 130.11 | 129.86 | 93,133 | +0.03(+0.02%) | ||
Mar 06, 2018 | 129.67 | 129.96 | 128.83 | 129.83 | 860,262 | +0.77(+0.59%) |
Mar 05, 2018 | 126.86 | 129.34 | 126.43 | 129.07 | 94,854 | +1.47(+1.16%) |
Mar 02, 2018 | 126.47 | 127.95 | 125.67 | 127.59 | 257,935 | +0.03(+0.02%) |
Mar 01, 2018 | 129.73 | 130.46 | 126.94 | 127.57 | 182,517 | -2.09(-1.61%) |
Feb 28, 2018 | 132.18 | 132.30 | 129.65 | 129.65 | 107,153 | -1.99(-1.51%) |
Feb 27, 2018 | 133.41 | 134.13 | 131.65 | 131.65 | 87,114 | -1.63(-1.22%) |
Feb 26, 2018 | 132.35 | 133.50 | 131.73 | 133.28 | 109,266 | +1.55(+1.18%) |
Feb 23, 2018 | 131.34 | 131.73 | 130.57 | 131.73 | 77,301 | +1.09(+0.84%) |
Feb 22, 2018 | 130.63 | 98,927 | +0.65(+0.50%) | |||
Feb 21, 2018 | 130.09 | 132.12 | 129.93 | 129.99 | 152,237 | +0.13(+0.10%) |
Feb 20, 2018 | 130.44 | 130.90 | 129.50 | 129.86 | 171,248 | -1.31(-1.00%) |
Feb 16, 2018 | 131.17 | 131.17 | 131.17 | 0 | +0.15(+0.11%) | |
Feb 15, 2018 | 130.19 | 131.03 | 129.60 | 131.03 | 192,836 | +1.74(+1.35%) |
Feb 14, 2018 | 126.97 | 129.43 | 126.90 | 129.29 | 201,776 | +1.69(+1.33%) |
Feb 13, 2018 | 126.71 | 127.85 | 126.53 | 127.59 | 145,382 | +0.29(+0.23%) |
Feb 12, 2018 | 126.25 | 128.21 | 125.63 | 127.30 | 270,957 | +1.89(+1.51%) |
Feb 09, 2018 | 125.48 | 126.45 | 121.68 | 125.41 | 332,871 | +1.21(+0.98%) |
Feb 08, 2018 | 129.24 | 129.24 | 124.20 | 124.20 | 262,582 | -4.89(-3.79%) |
Feb 07, 2018 | 128.60 | 130.75 | 128.49 | 129.09 | 242,627 | +0.33(+0.25%) |
Feb 06, 2018 | 124.47 | 129.10 | 123.50 | 128.76 | 306,478 | +0.14(+0.11%) |
Feb 05, 2018 | 131.37 | 132.63 | 125.96 | 128.62 | 271,117 | -4.01(-3.02%) |
Feb 02, 2018 | 134.68 | 134.68 | 132.57 | 132.63 | 228,508 | -2.94(-2.17%) |
Feb 01, 2018 | 135.00 | 136.54 | 134.77 | 135.57 | 171,203 | -0.03(-0.02%) |
Jan 31, 2018 | 136.29 | 136.94 | 135.25 | 135.60 | 293,046 | +0.26(+0.20%) |
Jan 30, 2018 | 135.59 | 135.68 | 135.49 | 135.33 | 202,070 | -1.14(-0.83%) |
Jan 29, 2018 | 137.13 | 137.76 | 136.44 | 136.47 | 137,865 | -0.82(-0.60%) |
Jan 26, 2018 | 136.24 | 137.32 | 135.82 | 137.29 | 137,518 | +1.34(+0.98%) |
Jan 25, 2018 | 136.38 | 136.38 | 134.87 | 135.95 | 172,886 | +0.05(+0.03%) |
Jan 24, 2018 | 136.16 | 136.61 | 135.06 | 135.91 | 148,867 | -0.27(-0.20%) |
Jan 23, 2018 | 136.01 | 136.22 | 135.39 | 136.18 | 234,308 | +0.18(+0.13%) |
Jan 22, 2018 | 135.68 | 136.00 | 135.00 | 136.00 | 141,170 | -0.04(-0.03%) |
Jan 19, 2018 | 135.65 | 136.04 | 135.26 | 136.03 | 138,846 | +0.62(+0.46%) |
Jan 18, 2018 | 136.28 | 136.41 | 135.32 | 135.42 | 132,487 | -0.70(-0.51%) |
Jan 17, 2018 | 135.66 | 136.24 | 135.32 | 136.12 | 226,744 | +0.74(+0.55%) |
Jan 16, 2018 | 137.24 | 137.48 | 134.92 | 135.38 | 379,642 | -1.32(-0.97%) |
Jan 12, 2018 | 136.70 | 136.70 | 136.70 | 0 | +1.12(+0.83%) | |
Jan 11, 2018 | 134.28 | 135.66 | 133.80 | 135.58 | 248,704 | +1.85(+1.38%) |
Jan 10, 2018 | 133.61 | 134.15 | 133.15 | 133.73 | 747,971 | -0.11(-0.08%) |
Jan 09, 2018 | 133.45 | 134.21 | 133.45 | 133.84 | 171,259 | +0.55(+0.41%) |
Jan 08, 2018 | 132.95 | 133.31 | 132.55 | 133.29 | 123,495 | +0.58(+0.44%) |
Jan 05, 2018 | 132.60 | 132.73 | 131.86 | 132.71 | 143,570 | +0.74(+0.56%) |
Jan 04, 2018 | 131.56 | 132.09 | 131.52 | 131.97 | 302,828 | +0.98(+0.75%) |
Jan 03, 2018 | 130.77 | 131.11 | 130.37 | 130.99 | 198,052 | +0.43(+0.33%) |