Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 132.40 | 132.40 | 132.40 | 0 | +1.85(+1.42%) | |
Mar 28, 2018 | 131.42 | 132.17 | 129.50 | 130.55 | 381,136 | -0.92(-0.70%) |
Mar 27, 2018 | 135.82 | 135.90 | 130.71 | 131.47 | 328,870 | -3.52(-2.61%) |
Mar 26, 2018 | 134.25 | 135.26 | 132.94 | 134.99 | 424,014 | +2.34(+1.76%) |
Mar 23, 2018 | 135.44 | 138.30 | 132.41 | 132.65 | 334,237 | -1.79(-1.33%) |
Mar 22, 2018 | 138.01 | 138.25 | 134.38 | 134.44 | 213,825 | -4.59(-3.30%) |
Mar 21, 2018 | 139.41 | 140.02 | 138.63 | 139.03 | 326,464 | -0.67(-0.48%) |
Mar 20, 2018 | 137.06 | 139.97 | 137.06 | 139.70 | 447,391 | +2.89(+2.11%) |
Mar 19, 2018 | 136.64 | 137.13 | 134.66 | 136.81 | 147,842 | -0.43(-0.31%) |
Mar 16, 2018 | 136.92 | 137.74 | 136.20 | 137.24 | 496,288 | +0.76(+0.56%) |
Mar 15, 2018 | 136.47 | 137.31 | 135.43 | 136.47 | 212,019 | +0.01(+0.01%) |
Mar 14, 2018 | 136.36 | 137.37 | 134.72 | 136.47 | 269,855 | +0.55(+0.40%) |
Mar 13, 2018 | 136.83 | 137.44 | 135.47 | 135.92 | 185,531 | -0.37(-0.27%) |
Mar 12, 2018 | 137.42 | 137.42 | 135.23 | 136.29 | 204,665 | -0.70(-0.51%) |
Mar 09, 2018 | 133.55 | 137.42 | 133.30 | 136.99 | 462,508 | +4.29(+3.23%) |
Mar 08, 2018 | 132.35 | 133.11 | 131.10 | 132.69 | 283,764 | +0.72(+0.55%) |
Mar 07, 2018 | 132.60 | 131.97 | 472,284 | +0.95(+0.72%) | ||
Mar 06, 2018 | 129.46 | 131.36 | 128.77 | 131.02 | 353,133 | +1.98(+1.53%) |
Mar 05, 2018 | 127.06 | 129.62 | 126.80 | 129.04 | 388,143 | +1.35(+1.05%) |
Mar 02, 2018 | 125.23 | 127.82 | 124.67 | 127.70 | 406,438 | +1.40(+1.11%) |
Mar 01, 2018 | 127.62 | 128.51 | 124.63 | 126.29 | 267,247 | -0.80(-0.63%) |
Feb 28, 2018 | 130.33 | 130.33 | 127.09 | 127.09 | 279,924 | -2.55(-1.96%) |
Feb 27, 2018 | 131.90 | 132.56 | 129.46 | 129.64 | 308,566 | -2.10(-1.59%) |
Feb 26, 2018 | 131.03 | 131.92 | 129.76 | 131.74 | 279,339 | +1.45(+1.11%) |
Feb 23, 2018 | 128.90 | 130.33 | 128.54 | 130.29 | 237,465 | +1.97(+1.54%) |
Feb 22, 2018 | 127.75 | 129.36 | 127.51 | 128.32 | 207,493 | +0.94(+0.74%) |
Feb 21, 2018 | 126.89 | 130.06 | 126.89 | 127.38 | 322,798 | +0.26(+0.20%) |
Feb 20, 2018 | 126.63 | 127.96 | 126.22 | 127.12 | 199,240 | -0.48(-0.38%) |
Feb 16, 2018 | 127.60 | 127.60 | 127.60 | 0 | +0.36(+0.28%) | |
Feb 15, 2018 | 126.35 | 127.31 | 125.17 | 127.24 | 200,556 | +1.78(+1.42%) |
Feb 14, 2018 | 123.18 | 125.52 | 121.96 | 125.46 | 213,891 | +1.89(+1.53%) |
Feb 13, 2018 | 122.91 | 124.20 | 121.40 | 123.56 | 338,972 | +0.34(+0.28%) |
Feb 12, 2018 | 122.36 | 124.83 | 121.67 | 123.22 | 330,010 | +1.61(+1.32%) |
Feb 09, 2018 | 124.95 | 125.21 | 118.36 | 121.61 | 529,436 | -1.69(-1.37%) |
Feb 08, 2018 | 127.53 | 128.02 | 123.25 | 123.30 | 400,628 | -3.67(-2.89%) |
Feb 07, 2018 | 125.95 | 128.26 | 125.81 | 126.97 | 299,335 | +1.07(+0.85%) |
Feb 06, 2018 | 123.18 | 126.98 | 121.44 | 125.90 | 485,598 | -1.65(-1.30%) |
Feb 05, 2018 | 130.48 | 132.20 | 125.97 | 127.56 | 181,420 | -4.49(-3.40%) |
Feb 02, 2018 | 133.93 | 133.97 | 131.77 | 132.04 | 362,798 | -2.25(-1.67%) |
Feb 01, 2018 | 133.04 | 134.90 | 131.81 | 134.29 | 316,430 | +0.99(+0.75%) |
Jan 31, 2018 | 135.33 | 137.41 | 132.62 | 133.30 | 589,642 | -0.90(-0.67%) |
Jan 30, 2018 | 137.79 | 137.79 | 135.38 | 134.20 | 738,785 | +3.52(+2.69%) |
Jan 29, 2018 | 132.04 | 133.03 | 130.62 | 130.68 | 239,236 | -1.64(-1.24%) |
Jan 26, 2018 | 131.04 | 133.01 | 130.31 | 132.32 | 317,701 | +1.50(+1.14%) |
Jan 25, 2018 | 129.11 | 130.90 | 128.48 | 130.83 | 406,912 | +2.43(+1.90%) |
Jan 24, 2018 | 128.49 | 129.27 | 127.86 | 128.39 | 222,711 | +0.47(+0.37%) |
Jan 23, 2018 | 127.80 | 128.42 | 126.99 | 127.92 | 218,162 | -0.02(-0.01%) |
Jan 22, 2018 | 128.33 | 129.24 | 126.43 | 127.94 | 231,131 | -0.60(-0.46%) |
Jan 19, 2018 | 127.63 | 128.63 | 127.46 | 128.53 | 119,498 | +1.53(+1.21%) |
Jan 18, 2018 | 127.24 | 128.09 | 126.89 | 127.00 | 224,255 | +0.17(+0.13%) |
Jan 17, 2018 | 127.76 | 127.76 | 126.56 | 126.83 | 254,958 | -0.29(-0.23%) |
Jan 16, 2018 | 127.99 | 128.73 | 126.52 | 127.12 | 282,031 | +0.02(+0.01%) |
Jan 12, 2018 | 127.10 | 127.10 | 127.10 | 0 | +0.06(+0.05%) | |
Jan 11, 2018 | 125.28 | 127.07 | 125.16 | 127.04 | 189,966 | +2.02(+1.61%) |
Jan 10, 2018 | 125.39 | 125.39 | 123.93 | 125.02 | 284,948 | -0.76(-0.60%) |
Jan 09, 2018 | 125.25 | 127.31 | 125.25 | 125.78 | 257,986 | +0.73(+0.59%) |
Jan 08, 2018 | 124.62 | 125.70 | 124.18 | 125.05 | 289,567 | +0.21(+0.17%) |
Jan 05, 2018 | 125.41 | 125.43 | 123.89 | 124.83 | 184,218 | -0.24(-0.19%) |
Jan 04, 2018 | 123.73 | 125.30 | 123.73 | 125.08 | 423,117 | +1.97(+1.60%) |
Jan 03, 2018 | 121.62 | 123.20 | 121.51 | 123.10 | 406,654 | +1.10(+0.90%) |