Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 123.22 | 123.22 | 123.22 | 0 | +1.67(+1.37%) | |
Mar 28, 2018 | 121.99 | 122.74 | 120.96 | 121.55 | 5,221,191 | -0.28(-0.23%) |
Mar 27, 2018 | 124.55 | 124.67 | 121.14 | 121.83 | 3,645,526 | -2.20(-1.77%) |
Mar 26, 2018 | 122.65 | 124.14 | 121.44 | 124.03 | 4,251,080 | +3.19(+2.64%) |
Mar 23, 2018 | 123.59 | 124.07 | 120.78 | 120.84 | 6,274,813 | -2.59(-2.10%) |
Mar 22, 2018 | 125.43 | 125.85 | 123.34 | 123.43 | 3,444,433 | -3.10(-2.45%) |
Mar 21, 2018 | 126.64 | 127.71 | 126.40 | 126.53 | 2,329,724 | -0.11(-0.09%) |
Mar 20, 2018 | 126.59 | 126.97 | 126.29 | 126.64 | 1,849,010 | +0.19(+0.15%) |
Mar 19, 2018 | 127.64 | 127.80 | 125.56 | 126.45 | 3,488,000 | -1.65(-1.28%) |
Mar 16, 2018 | 128.02 | 128.57 | 128.02 | 128.10 | 2,921,093 | +0.22(+0.17%) |
Mar 15, 2018 | 128.37 | 128.60 | 127.60 | 127.88 | 2,132,029 | -0.17(-0.13%) |
Mar 14, 2018 | 129.22 | 129.28 | 127.82 | 128.05 | 2,326,114 | -0.65(-0.51%) |
Mar 13, 2018 | 130.09 | 130.34 | 128.41 | 128.70 | 2,301,143 | -0.81(-0.62%) |
Mar 12, 2018 | 129.75 | 130.08 | 129.27 | 129.51 | 2,210,856 | -0.07(-0.06%) |
Mar 09, 2018 | 128.21 | 129.58 | 128.00 | 129.58 | 2,571,555 | +2.12(+1.66%) |
Mar 08, 2018 | 127.34 | 127.53 | 126.69 | 127.46 | 2,551,185 | +0.48(+0.38%) |
Mar 07, 2018 | 127.15 | 126.98 | 2,841,596 | +0.11(+0.09%) | ||
Mar 06, 2018 | 126.92 | 127.15 | 125.98 | 126.88 | 3,082,917 | +0.46(+0.36%) |
Mar 05, 2018 | 124.38 | 126.73 | 124.33 | 126.41 | 3,225,810 | +1.41(+1.13%) |
Mar 02, 2018 | 123.23 | 125.25 | 122.82 | 125.00 | 3,341,220 | +0.80(+0.65%) |
Mar 01, 2018 | 125.75 | 126.49 | 123.34 | 124.20 | 5,359,906 | -1.49(-1.19%) |
Feb 28, 2018 | 127.66 | 127.86 | 125.67 | 125.69 | 2,533,207 | -1.40(-1.10%) |
Feb 27, 2018 | 128.77 | 129.18 | 127.09 | 127.09 | 2,549,477 | -1.62(-1.26%) |
Feb 26, 2018 | 127.95 | 128.77 | 127.53 | 128.71 | 1,952,276 | +1.34(+1.05%) |
Feb 23, 2018 | 126.10 | 127.37 | 125.82 | 127.37 | 1,592,366 | +1.95(+1.55%) |
Feb 22, 2018 | 125.13 | 125.43 | 2,335,590 | +0.08(+0.06%) | ||
Feb 21, 2018 | 126.10 | 127.46 | 125.34 | 125.35 | 2,413,182 | -0.59(-0.47%) |
Feb 20, 2018 | 126.20 | 126.81 | 125.53 | 125.94 | 2,753,668 | -0.76(-0.60%) |
Feb 16, 2018 | 126.69 | 126.69 | 126.69 | 0 | +0.05(+0.04%) | |
Feb 15, 2018 | 126.64 | 125.18 | 126.64 | 3,155,274 | +1.53(+1.22%) | |
Feb 14, 2018 | 122.63 | 125.28 | 122.59 | 125.11 | 3,402,452 | +1.73(+1.40%) |
Feb 13, 2018 | 123.61 | 123.39 | 3,288,006 | +0.39(+0.32%) | ||
Feb 12, 2018 | 122.39 | 123.75 | 121.38 | 123.00 | 4,699,718 | +1.62(+1.33%) |
Feb 09, 2018 | 121.08 | 122.26 | 117.41 | 121.38 | 10,477,232 | +1.64(+1.37%) |
Feb 08, 2018 | 124.36 | 124.61 | 119.68 | 119.73 | 8,494,757 | -4.47(-3.60%) |
Feb 07, 2018 | 124.63 | 126.20 | 124.20 | 124.20 | 6,829,250 | -0.55(-0.44%) |
Feb 06, 2018 | 120.50 | 125.01 | 120.12 | 124.75 | 11,932,957 | +0.60(+0.48%) |
Feb 05, 2018 | 126.78 | 127.76 | 122.21 | 124.15 | 11,450,381 | -3.62(-2.83%) |
Feb 02, 2018 | 129.77 | 129.92 | 127.72 | 127.77 | 5,887,260 | -2.78(-2.13%) |
Feb 01, 2018 | 130.19 | 131.13 | 130.06 | 130.55 | 3,234,558 | -0.06(-0.04%) |
Jan 31, 2018 | 131.06 | 131.33 | 130.02 | 130.60 | 5,164,948 | +0.05(+0.04%) |
Jan 30, 2018 | 130.88 | 131.11 | 130.75 | 130.56 | 5,416,671 | -1.38(-1.04%) |
Jan 29, 2018 | 132.54 | 132.76 | 131.85 | 131.93 | 2,970,738 | -0.87(-0.65%) |
Jan 26, 2018 | 131.86 | 132.81 | 131.69 | 132.80 | 2,207,297 | +1.37(+1.05%) |
Jan 25, 2018 | 131.88 | 131.88 | 131.00 | 131.42 | 4,682,731 | +0.06(+0.04%) |
Jan 24, 2018 | 131.88 | 132.12 | 130.78 | 131.37 | 3,770,370 | -0.13(-0.10%) |
Jan 23, 2018 | 131.21 | 131.63 | 131.04 | 131.50 | 2,500,757 | +0.33(+0.25%) |
Jan 22, 2018 | 130.07 | 131.17 | 130.07 | 131.17 | 3,151,021 | +1.03(+0.79%) |
Jan 19, 2018 | 129.75 | 130.15 | 129.48 | 130.14 | 2,343,464 | +0.67(+0.52%) |
Jan 18, 2018 | 129.69 | 129.83 | 129.22 | 129.47 | 2,992,699 | -0.23(-0.17%) |
Jan 17, 2018 | 129.05 | 129.89 | 128.62 | 129.70 | 3,047,547 | +1.18(+0.92%) |
Jan 16, 2018 | 129.79 | 130.03 | 128.14 | 128.51 | 4,393,751 | -0.57(-0.44%) |
Jan 12, 2018 | 129.08 | 129.08 | 129.08 | 0 | +0.75(+0.59%) | |
Jan 11, 2018 | 127.50 | 128.33 | 127.47 | 128.33 | 2,419,166 | +1.08(+0.85%) |
Jan 10, 2018 | 127.36 | 127.25 | 2,228,231 | -0.20(-0.16%) | ||
Jan 09, 2018 | 127.43 | 127.78 | 127.24 | 127.45 | 2,903,566 | +0.23(+0.18%) |
Jan 08, 2018 | 126.88 | 127.29 | 126.69 | 127.22 | 2,936,709 | +0.29(+0.23%) |
Jan 05, 2018 | 126.61 | 126.99 | 126.34 | 126.93 | 2,420,381 | +0.74(+0.59%) |
Jan 04, 2018 | 126.07 | 126.42 | 126.01 | 126.19 | 2,844,841 | +0.48(+0.38%) |
Jan 03, 2018 | 125.14 | 125.78 | 125.06 | 125.71 | 3,375,490 | +0.72(+0.58%) |