Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 133.46 | 133.46 | 133.46 | 0 | +0.20(+0.15%) | |
Mar 28, 2018 | 132.01 | 135.00 | 132.01 | 133.26 | 1,787,938 | +1.81(+1.38%) |
Mar 27, 2018 | 132.28 | 133.45 | 130.66 | 131.45 | 1,490,330 | -0.51(-0.39%) |
Mar 26, 2018 | 133.41 | 133.65 | 129.89 | 131.96 | 1,611,595 | +0.24(+0.18%) |
Mar 23, 2018 | 134.87 | 135.35 | 131.55 | 131.73 | 2,050,032 | -2.51(-1.87%) |
Mar 22, 2018 | 134.53 | 136.21 | 133.74 | 134.24 | 1,754,319 | -1.17(-0.86%) |
Mar 21, 2018 | 134.15 | 136.90 | 133.79 | 135.40 | 1,376,561 | +1.05(+0.78%) |
Mar 20, 2018 | 140.21 | 140.91 | 133.32 | 134.35 | 3,238,040 | -5.50(-3.94%) |
Mar 19, 2018 | 143.93 | 144.00 | 139.74 | 139.85 | 2,941,842 | -4.46(-3.09%) |
Mar 16, 2018 | 145.97 | 146.11 | 143.78 | 144.32 | 3,867,626 | -1.54(-1.06%) |
Mar 15, 2018 | 147.26 | 148.64 | 145.52 | 145.86 | 2,625,678 | -1.40(-0.95%) |
Mar 14, 2018 | 149.73 | 149.73 | 145.93 | 147.26 | 2,112,752 | -2.13(-1.43%) |
Mar 13, 2018 | 150.13 | 152.21 | 149.09 | 149.40 | 1,572,819 | -0.10(-0.07%) |
Mar 12, 2018 | 147.90 | 149.96 | 147.56 | 149.50 | 1,376,918 | +1.90(+1.29%) |
Mar 09, 2018 | 146.66 | 148.04 | 145.99 | 147.59 | 1,337,918 | +1.72(+1.18%) |
Mar 08, 2018 | 143.78 | 145.95 | 143.77 | 145.88 | 1,763,701 | +2.11(+1.47%) |
Mar 07, 2018 | 144.21 | 143.77 | 754,765 | +0.55(+0.38%) | ||
Mar 06, 2018 | 143.73 | 143.92 | 142.09 | 143.22 | 1,227,239 | -0.13(-0.09%) |
Mar 05, 2018 | 141.43 | 144.13 | 140.17 | 143.35 | 1,382,330 | +1.34(+0.94%) |
Mar 02, 2018 | 138.13 | 142.25 | 137.19 | 142.01 | 1,595,104 | +3.18(+2.29%) |
Mar 01, 2018 | 141.65 | 142.43 | 138.08 | 138.83 | 2,103,776 | -2.55(-1.80%) |
Feb 28, 2018 | 145.66 | 145.80 | 141.25 | 141.38 | 1,895,757 | -3.89(-2.68%) |
Feb 27, 2018 | 146.52 | 146.88 | 143.54 | 145.27 | 2,083,604 | -0.80(-0.54%) |
Feb 26, 2018 | 144.17 | 146.78 | 143.89 | 146.07 | 1,337,245 | +1.77(+1.23%) |
Feb 23, 2018 | 142.47 | 144.69 | 142.08 | 144.30 | 1,305,329 | +2.42(+1.71%) |
Feb 22, 2018 | 141.19 | 141.88 | 1,675,425 | +0.47(+0.33%) | ||
Feb 21, 2018 | 140.59 | 143.13 | 140.59 | 141.41 | 1,205,572 | +0.70(+0.50%) |
Feb 20, 2018 | 141.79 | 142.43 | 139.83 | 140.71 | 1,140,738 | -1.56(-1.10%) |
Feb 16, 2018 | 142.27 | 142.27 | 142.27 | 0 | +1.70(+1.21%) | |
Feb 15, 2018 | 141.11 | 141.41 | 139.01 | 140.57 | 1,628,325 | -0.07(-0.05%) |
Feb 14, 2018 | 137.41 | 141.88 | 137.08 | 140.63 | 1,984,359 | +2.45(+1.77%) |
Feb 13, 2018 | 138.18 | 2,603,394 | -2.68(-1.91%) | |||
Feb 12, 2018 | 141.44 | 143.18 | 139.82 | 140.87 | 1,333,860 | +0.09(+0.06%) |
Feb 09, 2018 | 143.83 | 143.88 | 136.93 | 140.78 | 2,361,959 | -1.23(-0.87%) |
Feb 08, 2018 | 147.16 | 141.92 | 142.01 | 2,910,117 | -2.46(-1.70%) | |
Feb 07, 2018 | 143.32 | 147.55 | 143.01 | 144.47 | 1,565,411 | +0.29(+0.20%) |
Feb 06, 2018 | 142.16 | 146.84 | 139.96 | 144.18 | 3,170,044 | -2.20(-1.50%) |
Feb 05, 2018 | 149.91 | 150.91 | 144.25 | 146.38 | 2,414,112 | -4.12(-2.74%) |
Feb 02, 2018 | 155.89 | 156.02 | 149.89 | 150.50 | 2,299,749 | -6.67(-4.25%) |
Feb 01, 2018 | 155.40 | 158.81 | 151.65 | 157.18 | 2,801,838 | -2.47(-1.55%) |
Jan 31, 2018 | 163.98 | 164.50 | 158.95 | 159.64 | 2,913,895 | -2.71(-1.67%) |
Jan 30, 2018 | 161.47 | 162.88 | 159.85 | 162.35 | 2,846,831 | -4.33(-2.60%) |
Jan 29, 2018 | 166.84 | 169.08 | 166.16 | 166.68 | 1,707,305 | -0.37(-0.22%) |
Jan 26, 2018 | 166.01 | 168.26 | 165.92 | 167.05 | 1,432,491 | +1.44(+0.87%) |
Jan 25, 2018 | 164.57 | 165.84 | 163.70 | 165.62 | 1,081,171 | +0.59(+0.36%) |
Jan 24, 2018 | 163.67 | 168.24 | 162.94 | 165.03 | 2,031,155 | +3.76(+2.33%) |
Jan 23, 2018 | 163.47 | 163.56 | 160.95 | 161.27 | 1,892,112 | -2.23(-1.36%) |
Jan 22, 2018 | 161.34 | 164.37 | 161.09 | 163.50 | 1,651,582 | +2.46(+1.53%) |
Jan 19, 2018 | 162.31 | 163.65 | 159.96 | 161.04 | 2,538,904 | -1.34(-0.83%) |
Jan 18, 2018 | 162.51 | 162.59 | 160.10 | 162.38 | 1,432,283 | -0.99(-0.61%) |
Jan 17, 2018 | 161.80 | 164.33 | 161.42 | 163.38 | 1,848,441 | +2.05(+1.27%) |
Jan 16, 2018 | 157.77 | 162.43 | 157.39 | 161.32 | 2,842,258 | +4.17(+2.65%) |
Jan 12, 2018 | 157.16 | 157.16 | 157.16 | 0 | +3.73(+2.43%) | |
Jan 11, 2018 | 152.19 | 153.88 | 150.48 | 153.42 | 1,633,525 | +1.54(+1.01%) |
Jan 10, 2018 | 151.93 | 151.88 | 1,352,691 | +0.03(+0.02%) | ||
Jan 09, 2018 | 149.90 | 152.59 | 149.06 | 151.85 | 2,124,533 | +1.41(+0.94%) |
Jan 08, 2018 | 148.69 | 151.13 | 147.60 | 150.44 | 1,589,550 | +1.88(+1.27%) |
Jan 05, 2018 | 147.69 | 148.63 | 146.29 | 148.56 | 993,127 | +1.98(+1.35%) |
Jan 04, 2018 | 148.21 | 149.49 | 144.16 | 146.58 | 2,059,139 | -1.61(-1.08%) |
Jan 03, 2018 | 149.33 | 149.92 | 146.55 | 148.19 | 1,681,087 | -2.12(-1.41%) |