Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 140.82 | 140.82 | 140.82 | 0 | -1.02(-0.72%) | |
Mar 28, 2018 | 145.13 | 145.24 | 141.79 | 141.84 | 986,231 | -3.29(-2.27%) |
Mar 27, 2018 | 150.72 | 150.72 | 144.62 | 145.13 | 957,662 | -4.36(-2.92%) |
Mar 26, 2018 | 147.35 | 150.48 | 146.97 | 149.49 | 1,223,333 | +4.33(+2.99%) |
Mar 23, 2018 | 146.98 | 148.58 | 144.79 | 145.15 | 1,127,492 | -1.94(-1.32%) |
Mar 22, 2018 | 147.80 | 150.24 | 146.91 | 147.09 | 1,226,025 | -2.01(-1.35%) |
Mar 21, 2018 | 148.86 | 150.11 | 146.78 | 149.10 | 1,314,259 | +0.17(+0.11%) |
Mar 20, 2018 | 146.53 | 149.37 | 146.09 | 148.93 | 535,945 | +2.54(+1.74%) |
Mar 19, 2018 | 145.26 | 146.62 | 144.55 | 146.39 | 871,810 | +0.38(+0.26%) |
Mar 16, 2018 | 146.47 | 146.92 | 145.34 | 146.01 | 1,515,755 | +0.03(+0.02%) |
Mar 15, 2018 | 145.51 | 146.44 | 144.05 | 145.98 | 504,417 | +0.49(+0.34%) |
Mar 14, 2018 | 143.76 | 146.02 | 143.02 | 145.49 | 956,593 | +2.63(+1.84%) |
Mar 13, 2018 | 145.63 | 146.05 | 142.18 | 142.87 | 623,030 | -2.27(-1.56%) |
Mar 12, 2018 | 144.47 | 145.53 | 143.43 | 145.14 | 648,959 | +0.88(+0.61%) |
Mar 09, 2018 | 143.14 | 145.43 | 142.33 | 144.26 | 704,902 | +2.39(+1.69%) |
Mar 08, 2018 | 140.55 | 141.87 | 139.76 | 141.87 | 453,204 | +2.15(+1.54%) |
Mar 07, 2018 | 140.25 | 138.00 | 139.72 | 506,533 | -0.65(-0.46%) | |
Mar 06, 2018 | 137.89 | 140.41 | 137.16 | 140.37 | 557,086 | +2.88(+2.10%) |
Mar 05, 2018 | 133.96 | 138.92 | 133.93 | 137.49 | 672,196 | +2.46(+1.82%) |
Mar 02, 2018 | 132.99 | 135.40 | 132.36 | 135.03 | 510,228 | +0.63(+0.47%) |
Mar 01, 2018 | 133.68 | 135.55 | 132.93 | 134.40 | 535,192 | +1.06(+0.80%) |
Feb 28, 2018 | 134.71 | 137.09 | 133.22 | 133.33 | 565,266 | -1.24(-0.92%) |
Feb 27, 2018 | 136.31 | 137.00 | 134.54 | 134.57 | 493,611 | -1.49(-1.09%) |
Feb 26, 2018 | 137.28 | 137.98 | 135.49 | 136.06 | 439,758 | -0.54(-0.39%) |
Feb 23, 2018 | 135.72 | 136.76 | 134.70 | 136.60 | 312,657 | +2.00(+1.48%) |
Feb 22, 2018 | 135.46 | 135.71 | 134.25 | 134.60 | 398,249 | +0.08(+0.06%) |
Feb 21, 2018 | 136.03 | 138.48 | 134.41 | 134.53 | 539,997 | -1.50(-1.10%) |
Feb 20, 2018 | 135.44 | 137.15 | 135.30 | 136.03 | 323,546 | -0.58(-0.43%) |
Feb 16, 2018 | 136.61 | 136.61 | 136.61 | 0 | -3.04(-2.18%) | |
Feb 15, 2018 | 137.94 | 140.38 | 135.76 | 139.65 | 1,023,044 | +2.79(+2.04%) |
Feb 14, 2018 | 131.61 | 137.15 | 130.95 | 136.86 | 732,919 | +4.75(+3.60%) |
Feb 13, 2018 | 128.96 | 132.78 | 128.21 | 132.11 | 605,648 | +2.88(+2.22%) |
Feb 12, 2018 | 129.57 | 131.11 | 127.97 | 129.23 | 530,759 | +0.99(+0.77%) |
Feb 09, 2018 | 127.70 | 129.19 | 123.34 | 128.25 | 903,686 | +2.51(+2.00%) |
Feb 08, 2018 | 131.68 | 132.25 | 125.66 | 125.74 | 1,088,853 | -5.59(-4.26%) |
Feb 07, 2018 | 130.32 | 132.71 | 128.96 | 131.33 | 793,707 | +0.82(+0.63%) |
Feb 06, 2018 | 124.91 | 131.24 | 124.03 | 130.51 | 1,277,902 | +1.08(+0.83%) |
Feb 05, 2018 | 133.02 | 134.07 | 128.59 | 129.43 | 501,141 | -4.50(-3.36%) |
Feb 02, 2018 | 138.09 | 139.58 | 133.74 | 133.93 | 798,022 | -3.56(-2.59%) |
Feb 01, 2018 | 135.08 | 140.15 | 133.43 | 137.49 | 1,229,113 | +6.66(+5.09%) |
Jan 31, 2018 | 130.50 | 131.38 | 129.01 | 130.83 | 795,642 | +0.87(+0.67%) |
Jan 30, 2018 | 128.73 | 131.09 | 127.34 | 129.96 | 573,494 | +0.23(+0.18%) |
Jan 29, 2018 | 131.69 | 133.39 | 129.68 | 129.72 | 439,058 | -2.37(-1.79%) |
Jan 26, 2018 | 130.15 | 132.18 | 128.90 | 132.09 | 374,033 | +2.55(+1.97%) |
Jan 25, 2018 | 130.66 | 130.66 | 128.91 | 129.54 | 500,218 | -0.20(-0.15%) |
Jan 24, 2018 | 132.08 | 132.49 | 129.69 | 129.74 | 388,971 | -1.91(-1.45%) |
Jan 23, 2018 | 131.02 | 131.90 | 129.69 | 131.65 | 235,782 | +0.78(+0.60%) |
Jan 22, 2018 | 129.93 | 130.91 | 129.06 | 130.87 | 246,882 | +0.96(+0.74%) |
Jan 19, 2018 | 129.06 | 130.01 | 128.94 | 129.91 | 230,275 | +1.34(+1.05%) |
Jan 18, 2018 | 127.87 | 129.40 | 127.16 | 128.57 | 325,683 | +0.96(+0.75%) |
Jan 17, 2018 | 126.97 | 128.54 | 126.97 | 127.61 | 445,709 | +1.38(+1.09%) |
Jan 16, 2018 | 127.55 | 128.52 | 126.09 | 126.23 | 282,726 | -1.46(-1.15%) |
Jan 12, 2018 | 127.69 | 127.69 | 127.69 | 0 | +1.06(+0.84%) | |
Jan 11, 2018 | 125.94 | 127.08 | 125.69 | 126.63 | 511,665 | +0.95(+0.76%) |
Jan 10, 2018 | 126.01 | 125.01 | 125.68 | 257,501 | -0.33(-0.26%) | |
Jan 09, 2018 | 125.52 | 126.23 | 124.98 | 126.01 | 317,064 | +0.84(+0.67%) |
Jan 08, 2018 | 125.00 | 125.79 | 124.81 | 125.17 | 231,203 | +0.17(+0.14%) |
Jan 05, 2018 | 123.84 | 125.06 | 123.61 | 125.00 | 421,266 | +1.29(+1.04%) |
Jan 04, 2018 | 122.25 | 124.50 | 122.25 | 123.72 | 491,505 | +1.92(+1.57%) |
Jan 03, 2018 | 120.37 | 121.89 | 120.37 | 121.80 | 465,490 | +1.82(+1.52%) |