Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 133.60 | 133.60 | 133.60 | 0 | +0.20(+0.15%) | |
Mar 28, 2018 | 132.15 | 135.15 | 132.15 | 133.41 | 1,785,992 | +1.81(+1.38%) |
Mar 27, 2018 | 132.42 | 133.59 | 130.81 | 131.59 | 1,488,708 | -0.51(-0.39%) |
Mar 26, 2018 | 133.56 | 133.79 | 130.03 | 132.11 | 1,609,841 | +0.24(+0.18%) |
Mar 23, 2018 | 135.02 | 135.50 | 131.69 | 131.87 | 2,047,801 | -2.51(-1.87%) |
Mar 22, 2018 | 134.68 | 136.35 | 133.89 | 134.38 | 1,752,410 | -1.17(-0.86%) |
Mar 21, 2018 | 134.30 | 137.05 | 133.94 | 135.55 | 1,375,063 | +1.05(+0.78%) |
Mar 20, 2018 | 140.37 | 141.06 | 133.46 | 134.50 | 3,234,516 | -5.51(-3.94%) |
Mar 19, 2018 | 144.09 | 144.16 | 139.89 | 140.01 | 2,938,639 | -4.47(-3.09%) |
Mar 16, 2018 | 146.13 | 146.27 | 143.93 | 144.47 | 3,863,416 | -1.55(-1.06%) |
Mar 15, 2018 | 147.42 | 148.80 | 145.68 | 146.02 | 2,622,820 | -1.40(-0.95%) |
Mar 14, 2018 | 149.89 | 149.89 | 146.09 | 147.42 | 2,110,452 | -2.13(-1.43%) |
Mar 13, 2018 | 150.30 | 152.37 | 149.25 | 149.56 | 1,571,107 | -0.11(-0.07%) |
Mar 12, 2018 | 148.06 | 150.13 | 147.72 | 149.66 | 1,375,419 | +1.91(+1.29%) |
Mar 09, 2018 | 146.82 | 148.20 | 146.15 | 147.75 | 1,336,462 | +1.72(+1.18%) |
Mar 08, 2018 | 143.93 | 146.10 | 143.92 | 146.04 | 1,761,781 | +2.11(+1.47%) |
Mar 07, 2018 | 144.37 | 143.92 | 753,944 | +0.55(+0.38%) | ||
Mar 06, 2018 | 143.89 | 144.08 | 142.25 | 143.37 | 1,225,903 | -0.13(-0.09%) |
Mar 05, 2018 | 141.58 | 144.28 | 140.32 | 143.51 | 1,380,825 | +1.34(+0.94%) |
Mar 02, 2018 | 138.28 | 142.41 | 137.34 | 142.17 | 1,593,367 | +3.19(+2.29%) |
Mar 01, 2018 | 141.80 | 142.58 | 138.23 | 138.98 | 2,101,486 | -2.55(-1.80%) |
Feb 28, 2018 | 145.82 | 145.96 | 141.40 | 141.53 | 1,893,693 | -3.90(-2.68%) |
Feb 27, 2018 | 146.68 | 147.04 | 143.70 | 145.43 | 2,081,336 | -0.80(-0.54%) |
Feb 26, 2018 | 144.32 | 146.94 | 144.05 | 146.23 | 1,335,790 | +1.77(+1.23%) |
Feb 23, 2018 | 142.63 | 144.85 | 142.23 | 144.46 | 1,303,908 | +2.42(+1.71%) |
Feb 22, 2018 | 141.34 | 142.03 | 1,673,601 | +0.47(+0.33%) | ||
Feb 21, 2018 | 140.74 | 143.28 | 140.74 | 141.56 | 1,204,260 | +0.70(+0.50%) |
Feb 20, 2018 | 141.95 | 142.58 | 139.98 | 140.86 | 1,139,496 | -1.56(-1.10%) |
Feb 16, 2018 | 142.42 | 142.42 | 142.42 | 0 | +1.70(+1.21%) | |
Feb 15, 2018 | 141.27 | 141.56 | 139.16 | 140.72 | 1,626,552 | -0.07(-0.05%) |
Feb 14, 2018 | 137.56 | 142.03 | 137.23 | 140.78 | 1,982,199 | +2.45(+1.77%) |
Feb 13, 2018 | 138.33 | 2,600,560 | -2.69(-1.91%) | |||
Feb 12, 2018 | 141.59 | 143.33 | 139.97 | 141.02 | 1,332,408 | +0.08(+0.06%) |
Feb 09, 2018 | 143.98 | 144.04 | 137.08 | 140.94 | 2,359,388 | -1.23(-0.87%) |
Feb 08, 2018 | 147.32 | 142.07 | 142.17 | 2,906,949 | -2.46(-1.70%) | |
Feb 07, 2018 | 143.47 | 147.71 | 143.17 | 144.63 | 1,563,707 | +0.29(+0.20%) |
Feb 06, 2018 | 142.32 | 147.00 | 140.11 | 144.33 | 3,166,594 | -2.20(-1.50%) |
Feb 05, 2018 | 150.07 | 151.07 | 144.41 | 146.54 | 2,411,484 | -4.13(-2.74%) |
Feb 02, 2018 | 156.06 | 156.19 | 150.05 | 150.66 | 2,297,245 | -6.68(-4.25%) |
Feb 01, 2018 | 155.57 | 158.98 | 151.81 | 157.35 | 2,798,788 | -2.47(-1.55%) |
Jan 31, 2018 | 164.16 | 164.68 | 159.13 | 159.82 | 2,910,723 | -2.72(-1.67%) |
Jan 30, 2018 | 161.64 | 163.05 | 160.02 | 162.53 | 2,843,732 | -4.33(-2.60%) |
Jan 29, 2018 | 167.03 | 169.26 | 166.34 | 166.87 | 1,705,447 | -0.37(-0.22%) |
Jan 26, 2018 | 166.19 | 168.45 | 166.10 | 167.24 | 1,430,932 | +1.44(+0.87%) |
Jan 25, 2018 | 164.75 | 166.02 | 163.88 | 165.80 | 1,079,995 | +0.59(+0.36%) |
Jan 24, 2018 | 163.85 | 168.42 | 163.12 | 165.21 | 2,028,944 | +3.77(+2.33%) |
Jan 23, 2018 | 163.65 | 163.74 | 161.12 | 161.44 | 1,890,053 | -2.23(-1.36%) |
Jan 22, 2018 | 161.52 | 164.55 | 161.26 | 163.68 | 1,649,784 | +2.46(+1.53%) |
Jan 19, 2018 | 162.49 | 163.83 | 160.14 | 161.22 | 2,536,140 | -1.34(-0.83%) |
Jan 18, 2018 | 162.68 | 162.77 | 160.28 | 162.56 | 1,430,724 | -0.99(-0.61%) |
Jan 17, 2018 | 161.97 | 164.51 | 161.59 | 163.55 | 1,846,429 | +2.05(+1.27%) |
Jan 16, 2018 | 157.94 | 162.61 | 157.56 | 161.50 | 2,839,164 | +4.17(+2.65%) |
Jan 12, 2018 | 157.33 | 157.33 | 157.33 | 0 | +3.74(+2.43%) | |
Jan 11, 2018 | 152.36 | 154.05 | 150.65 | 153.59 | 1,631,747 | +1.54(+1.01%) |
Jan 10, 2018 | 152.09 | 152.05 | 1,351,219 | +0.03(+0.02%) | ||
Jan 09, 2018 | 150.06 | 152.76 | 149.23 | 152.02 | 2,122,221 | +1.41(+0.94%) |
Jan 08, 2018 | 148.86 | 151.30 | 147.76 | 150.61 | 1,587,819 | +1.88(+1.27%) |
Jan 05, 2018 | 147.85 | 148.79 | 146.45 | 148.72 | 992,046 | +1.99(+1.35%) |
Jan 04, 2018 | 148.38 | 149.65 | 144.31 | 146.74 | 2,056,898 | -1.61(-1.08%) |
Jan 03, 2018 | 149.49 | 150.09 | 146.71 | 148.35 | 1,679,257 | -2.12(-1.41%) |