Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 129.41 | 129.41 | 129.41 | 0 | +1.53(+1.20%) | |
Mar 28, 2018 | 123.63 | 128.17 | 123.34 | 127.89 | 593,410 | +4.50(+3.65%) |
Mar 27, 2018 | 127.12 | 127.12 | 122.91 | 123.39 | 483,632 | -3.68(-2.90%) |
Mar 26, 2018 | 123.58 | 127.60 | 123.00 | 127.07 | 589,060 | +4.74(+3.87%) |
Mar 23, 2018 | 121.33 | 123.77 | 118.32 | 122.33 | 1,003,334 | -3.97(-3.14%) |
Mar 22, 2018 | 128.27 | 129.75 | 125.88 | 126.31 | 756,441 | -3.20(-2.47%) |
Mar 21, 2018 | 124.01 | 129.85 | 122.14 | 129.51 | 1,013,403 | +7.08(+5.78%) |
Mar 20, 2018 | 120.56 | 126.35 | 118.65 | 122.43 | 2,946,449 | -10.53(-7.92%) |
Mar 19, 2018 | 131.76 | 135.54 | 131.52 | 132.96 | 915,231 | +1.10(+0.84%) |
Mar 16, 2018 | 132.33 | 134.34 | 130.90 | 131.85 | 511,665 | -0.53(-0.40%) |
Mar 15, 2018 | 132.05 | 133.39 | 130.13 | 132.38 | 358,344 | +0.53(+0.40%) |
Mar 14, 2018 | 126.74 | 132.72 | 126.55 | 131.85 | 482,763 | +5.79(+4.59%) |
Mar 13, 2018 | 131.71 | 132.43 | 125.92 | 126.07 | 616,520 | -4.83(-3.69%) |
Mar 12, 2018 | 130.61 | 132.81 | 130.61 | 130.90 | 311,393 | -0.24(-0.18%) |
Mar 09, 2018 | 131.33 | 133.09 | 129.61 | 131.14 | 303,329 | -0.29(-0.22%) |
Mar 08, 2018 | 133.72 | 134.68 | 130.85 | 131.43 | 355,976 | -1.67(-1.26%) |
Mar 07, 2018 | 136.88 | 133.10 | 468,252 | -4.88(-3.54%) | ||
Mar 06, 2018 | 132.24 | 138.07 | 131.28 | 137.98 | 736,149 | +5.55(+4.19%) |
Mar 05, 2018 | 136.16 | 137.72 | 132.29 | 132.43 | 502,813 | -4.26(-3.12%) |
Mar 02, 2018 | 133.05 | 137.17 | 132.17 | 136.69 | 259,709 | +2.30(+1.71%) |
Mar 01, 2018 | 136.64 | 136.97 | 132.72 | 134.39 | 305,157 | -1.77(-1.30%) |
Feb 28, 2018 | 138.31 | 141.62 | 135.87 | 136.16 | 295,366 | -0.81(-0.59%) |
Feb 27, 2018 | 140.56 | 142.00 | 133.91 | 136.97 | 510,578 | -2.58(-1.85%) |
Feb 26, 2018 | 140.08 | 140.85 | 137.74 | 139.56 | 216,839 | +0.48(+0.34%) |
Feb 23, 2018 | 140.80 | 140.80 | 136.21 | 139.08 | 229,996 | -0.72(-0.51%) |
Feb 22, 2018 | 139.13 | 141.19 | 138.41 | 139.80 | 271,868 | +1.48(+1.07%) |
Feb 21, 2018 | 138.07 | 141.42 | 137.88 | 138.31 | 267,360 | +0.72(+0.52%) |
Feb 20, 2018 | 142.72 | 137.50 | 137.60 | 309,725 | -5.12(-3.59%) | |
Feb 16, 2018 | 142.72 | 142.72 | 142.72 | 0 | -1.53(-1.06%) | |
Feb 15, 2018 | 143.82 | 144.25 | 141.38 | 144.25 | 167,457 | +1.53(+1.07%) |
Feb 14, 2018 | 141.19 | 144.27 | 140.51 | 142.72 | 295,168 | +1.00(+0.71%) |
Feb 13, 2018 | 143.15 | 143.72 | 140.28 | 141.71 | 262,831 | -1.82(-1.27%) |
Feb 12, 2018 | 138.36 | 144.20 | 137.12 | 143.53 | 466,373 | +6.17(+4.49%) |
Feb 09, 2018 | 136.64 | 138.70 | 133.05 | 137.36 | 312,550 | +1.82(+1.34%) |
Feb 08, 2018 | 142.38 | 142.57 | 135.35 | 135.54 | 273,461 | -6.32(-4.45%) |
Feb 07, 2018 | 138.51 | 142.09 | 137.84 | 141.85 | 268,669 | +3.30(+2.38%) |
Feb 06, 2018 | 133.10 | 140.51 | 130.13 | 138.55 | 479,845 | +1.00(+0.73%) |
Feb 05, 2018 | 137.69 | 140.71 | 136.83 | 137.55 | 441,534 | -1.77(-1.27%) |
Feb 02, 2018 | 142.57 | 142.81 | 139.22 | 139.32 | 294,412 | -4.02(-2.80%) |
Feb 01, 2018 | 142.09 | 143.96 | 140.95 | 143.34 | 352,718 | +0.00(+0.00%) |
Jan 31, 2018 | 147.45 | 148.17 | 143.34 | 143.34 | 456,150 | -3.49(-2.38%) |
Jan 30, 2018 | 150.08 | 150.08 | 146.78 | 146.83 | 687,220 | -3.64(-2.42%) |
Jan 29, 2018 | 150.75 | 154.06 | 150.23 | 150.47 | 278,252 | -0.43(-0.29%) |
Jan 26, 2018 | 149.46 | 151.62 | 148.51 | 150.90 | 225,001 | +0.96(+0.64%) |
Jan 25, 2018 | 151.38 | 152.31 | 149.28 | 149.94 | 284,183 | -1.05(-0.70%) |
Jan 24, 2018 | 153.19 | 153.72 | 149.65 | 150.99 | 397,690 | -1.20(-0.79%) |
Jan 23, 2018 | 153.05 | 154.01 | 151.71 | 152.19 | 319,749 | -0.48(-0.31%) |
Jan 22, 2018 | 153.15 | 153.58 | 151.23 | 152.67 | 394,569 | +0.34(+0.22%) |
Jan 19, 2018 | 151.04 | 152.57 | 149.41 | 152.33 | 369,872 | +2.49(+1.66%) |
Jan 18, 2018 | 150.47 | 147.98 | 149.84 | 370,965 | +1.86(+1.26%) | |
Jan 17, 2018 | 148.55 | 149.94 | 147.60 | 147.98 | 382,644 | +1.05(+0.72%) |
Jan 16, 2018 | 153.15 | 154.06 | 146.78 | 146.93 | 532,615 | -4.59(-3.03%) |
Jan 12, 2018 | 151.52 | 151.52 | 151.52 | 0 | +0.91(+0.60%) | |
Jan 11, 2018 | 146.93 | 151.52 | 146.06 | 150.61 | 386,679 | +4.74(+3.25%) |
Jan 10, 2018 | 146.11 | 145.87 | 573,535 | +2.58(+1.80%) | ||
Jan 09, 2018 | 141.57 | 143.53 | 139.56 | 143.29 | 739,037 | +1.87(+1.32%) |
Jan 08, 2018 | 145.78 | 146.78 | 136.54 | 141.42 | 955,467 | -0.62(-0.44%) |
Jan 05, 2018 | 144.96 | 146.11 | 140.90 | 142.05 | 540,659 | -3.01(-2.08%) |
Jan 04, 2018 | 143.15 | 145.97 | 139.80 | 145.06 | 808,188 | +2.44(+1.71%) |
Jan 03, 2018 | 143.19 | 143.72 | 140.42 | 142.62 | 608,425 | -0.48(-0.33%) |