Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 140.36 | 140.36 | 140.36 | 0 | -1.01(-0.72%) | |
Mar 28, 2018 | 144.66 | 144.77 | 141.33 | 141.38 | 989,442 | -3.28(-2.27%) |
Mar 27, 2018 | 150.23 | 150.23 | 144.15 | 144.66 | 960,780 | -4.35(-2.92%) |
Mar 26, 2018 | 146.87 | 149.99 | 146.50 | 149.00 | 1,227,316 | +4.32(+2.99%) |
Mar 23, 2018 | 146.50 | 148.10 | 144.32 | 144.68 | 1,131,163 | -1.94(-1.32%) |
Mar 22, 2018 | 147.32 | 149.75 | 146.43 | 146.62 | 1,230,017 | -2.00(-1.35%) |
Mar 21, 2018 | 148.37 | 149.62 | 146.31 | 148.62 | 1,318,538 | +0.17(+0.11%) |
Mar 20, 2018 | 146.05 | 148.88 | 145.61 | 148.45 | 537,690 | +2.54(+1.74%) |
Mar 19, 2018 | 144.79 | 146.14 | 144.08 | 145.91 | 874,648 | +0.38(+0.26%) |
Mar 16, 2018 | 146.00 | 146.44 | 144.87 | 145.54 | 1,520,690 | +0.03(+0.02%) |
Mar 15, 2018 | 145.04 | 145.97 | 143.59 | 145.51 | 506,059 | +0.49(+0.34%) |
Mar 14, 2018 | 143.29 | 145.55 | 142.55 | 145.02 | 959,707 | +2.62(+1.84%) |
Mar 13, 2018 | 145.16 | 145.57 | 141.72 | 142.40 | 625,058 | -2.26(-1.56%) |
Mar 12, 2018 | 144.00 | 145.06 | 142.96 | 144.66 | 651,072 | +0.87(+0.61%) |
Mar 09, 2018 | 142.67 | 144.96 | 141.87 | 143.79 | 707,197 | +2.38(+1.69%) |
Mar 08, 2018 | 140.09 | 141.41 | 139.30 | 141.41 | 454,680 | +2.14(+1.54%) |
Mar 07, 2018 | 139.79 | 137.56 | 139.26 | 508,182 | -0.65(-0.46%) | |
Mar 06, 2018 | 137.44 | 139.95 | 136.71 | 139.91 | 558,899 | +2.87(+2.10%) |
Mar 05, 2018 | 133.53 | 138.47 | 133.50 | 137.04 | 674,384 | +2.45(+1.82%) |
Mar 02, 2018 | 132.56 | 134.96 | 131.93 | 134.59 | 511,889 | +0.63(+0.47%) |
Mar 01, 2018 | 133.25 | 135.11 | 132.49 | 133.96 | 536,934 | +1.06(+0.80%) |
Feb 28, 2018 | 134.27 | 136.65 | 132.78 | 132.90 | 567,106 | -1.24(-0.92%) |
Feb 27, 2018 | 135.87 | 136.56 | 134.10 | 134.14 | 495,219 | -1.48(-1.09%) |
Feb 26, 2018 | 136.83 | 137.53 | 135.05 | 135.62 | 441,190 | -0.54(-0.39%) |
Feb 23, 2018 | 135.28 | 136.32 | 134.26 | 136.16 | 313,675 | +1.99(+1.48%) |
Feb 22, 2018 | 135.02 | 135.26 | 133.82 | 134.17 | 399,546 | +0.07(+0.06%) |
Feb 21, 2018 | 135.59 | 138.03 | 133.97 | 134.09 | 541,755 | -1.49(-1.10%) |
Feb 20, 2018 | 135.00 | 136.70 | 134.86 | 135.58 | 324,600 | -0.58(-0.43%) |
Feb 16, 2018 | 136.17 | 136.17 | 136.17 | 0 | -3.03(-2.18%) | |
Feb 15, 2018 | 137.49 | 139.92 | 135.32 | 139.20 | 1,026,375 | +2.78(+2.04%) |
Feb 14, 2018 | 131.18 | 136.70 | 130.53 | 136.42 | 735,305 | +4.74(+3.60%) |
Feb 13, 2018 | 128.54 | 132.34 | 127.79 | 131.68 | 607,620 | +2.87(+2.22%) |
Feb 12, 2018 | 129.15 | 130.69 | 127.56 | 128.81 | 532,487 | +0.98(+0.77%) |
Feb 09, 2018 | 127.29 | 128.77 | 122.94 | 127.83 | 906,629 | +2.50(+2.00%) |
Feb 08, 2018 | 131.25 | 131.82 | 125.25 | 125.33 | 1,092,398 | -5.57(-4.26%) |
Feb 07, 2018 | 129.90 | 132.28 | 128.54 | 130.90 | 796,291 | +0.81(+0.63%) |
Feb 06, 2018 | 124.51 | 130.81 | 123.62 | 130.09 | 1,282,063 | +1.08(+0.83%) |
Feb 05, 2018 | 132.59 | 133.64 | 128.17 | 129.01 | 502,773 | -4.49(-3.36%) |
Feb 02, 2018 | 137.64 | 139.13 | 133.30 | 133.50 | 800,621 | -3.55(-2.59%) |
Feb 01, 2018 | 134.64 | 139.70 | 133.00 | 137.05 | 1,233,115 | +6.64(+5.09%) |
Jan 31, 2018 | 130.08 | 130.96 | 128.59 | 130.41 | 798,232 | +0.87(+0.67%) |
Jan 30, 2018 | 128.31 | 130.66 | 126.93 | 129.53 | 575,361 | +0.23(+0.18%) |
Jan 29, 2018 | 131.27 | 132.95 | 129.25 | 129.30 | 440,487 | -2.36(-1.79%) |
Jan 26, 2018 | 129.72 | 131.75 | 128.48 | 131.66 | 375,251 | +2.54(+1.97%) |
Jan 25, 2018 | 130.24 | 130.24 | 128.50 | 129.12 | 501,847 | -0.20(-0.15%) |
Jan 24, 2018 | 131.65 | 132.06 | 129.26 | 129.32 | 390,238 | -1.90(-1.45%) |
Jan 23, 2018 | 130.59 | 131.47 | 129.27 | 131.22 | 236,550 | +0.78(+0.60%) |
Jan 22, 2018 | 129.51 | 130.49 | 128.65 | 130.44 | 247,686 | +0.96(+0.74%) |
Jan 19, 2018 | 128.64 | 129.59 | 128.52 | 129.49 | 231,025 | +1.34(+1.04%) |
Jan 18, 2018 | 127.46 | 128.98 | 126.74 | 128.15 | 326,744 | +0.95(+0.75%) |
Jan 17, 2018 | 126.56 | 128.12 | 126.56 | 127.19 | 447,160 | +1.38(+1.09%) |
Jan 16, 2018 | 127.14 | 128.10 | 125.69 | 125.82 | 283,647 | -1.46(-1.15%) |
Jan 12, 2018 | 127.28 | 127.28 | 127.28 | 0 | +1.06(+0.84%) | |
Jan 11, 2018 | 125.53 | 126.67 | 125.28 | 126.22 | 513,331 | +0.95(+0.76%) |
Jan 10, 2018 | 125.60 | 124.61 | 125.27 | 258,340 | -0.33(-0.26%) | |
Jan 09, 2018 | 125.11 | 125.82 | 124.57 | 125.60 | 318,097 | +0.83(+0.67%) |
Jan 08, 2018 | 124.59 | 125.39 | 124.40 | 124.77 | 231,956 | +0.17(+0.14%) |
Jan 05, 2018 | 123.44 | 124.66 | 123.21 | 124.60 | 422,638 | +1.28(+1.04%) |
Jan 04, 2018 | 121.86 | 124.09 | 121.86 | 123.32 | 493,105 | +1.91(+1.57%) |
Jan 03, 2018 | 119.98 | 121.50 | 119.98 | 121.41 | 467,006 | +1.82(+1.52%) |