Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 135.77 | 135.77 | 135.77 | 0 | +3.64(+2.75%) | |
Mar 28, 2018 | 134.75 | 135.03 | 131.72 | 132.14 | 139,727 | -3.17(-2.34%) |
Mar 27, 2018 | 140.44 | 141.28 | 134.28 | 135.31 | 128,002 | -4.76(-3.40%) |
Mar 26, 2018 | 141.46 | 141.84 | 135.91 | 140.06 | 136,384 | +0.19(+0.13%) |
Mar 23, 2018 | 142.58 | 143.98 | 139.69 | 139.88 | 75,764 | -1.49(-1.06%) |
Mar 22, 2018 | 143.98 | 145.75 | 141.09 | 141.37 | 59,881 | -4.85(-3.32%) |
Mar 21, 2018 | 140.62 | 146.87 | 139.13 | 146.22 | 63,359 | +7.09(+5.09%) |
Mar 20, 2018 | 139.78 | 140.53 | 138.62 | 139.13 | 63,164 | +0.47(+0.34%) |
Mar 19, 2018 | 142.02 | 142.30 | 136.61 | 138.66 | 38,751 | -4.10(-2.87%) |
Mar 16, 2018 | 139.32 | 143.33 | 139.22 | 142.77 | 96,265 | +3.41(+2.45%) |
Mar 15, 2018 | 143.92 | 143.92 | 137.87 | 139.36 | 120,869 | -3.72(-2.60%) |
Mar 14, 2018 | 144.57 | 144.85 | 142.62 | 143.08 | 95,916 | -0.75(-0.52%) |
Mar 13, 2018 | 145.88 | 147.18 | 142.85 | 143.83 | 103,434 | -2.05(-1.40%) |
Mar 12, 2018 | 144.57 | 147.09 | 144.20 | 145.88 | 108,650 | +0.84(+0.58%) |
Mar 09, 2018 | 142.99 | 146.34 | 142.80 | 145.04 | 106,054 | +3.54(+2.50%) |
Mar 08, 2018 | 140.76 | 141.85 | 139.45 | 141.50 | 44,345 | +0.56(+0.40%) |
Mar 07, 2018 | 138.71 | 140.94 | 117,256 | -1.68(-1.18%) | ||
Mar 06, 2018 | 142.71 | 144.67 | 140.85 | 142.62 | 29,075 | +0.47(+0.33%) |
Mar 05, 2018 | 138.06 | 143.08 | 137.87 | 142.15 | 41,410 | +3.35(+2.41%) |
Mar 02, 2018 | 135.36 | 139.08 | 132.94 | 138.80 | 105,393 | +1.77(+1.29%) |
Mar 01, 2018 | 136.38 | 139.17 | 135.45 | 137.03 | 75,657 | +0.47(+0.34%) |
Feb 28, 2018 | 143.18 | 143.64 | 136.52 | 136.57 | 82,498 | -5.77(-4.06%) |
Feb 27, 2018 | 145.88 | 148.02 | 142.34 | 142.34 | 105,300 | -3.54(-2.42%) |
Feb 26, 2018 | 146.90 | 146.99 | 143.64 | 145.88 | 40,582 | -0.28(-0.19%) |
Feb 23, 2018 | 143.83 | 146.25 | 142.62 | 146.16 | 44,553 | +3.72(+2.61%) |
Feb 22, 2018 | 142.43 | 55,377 | +2.70(+1.93%) | |||
Feb 21, 2018 | 140.94 | 144.29 | 139.64 | 139.73 | 80,929 | -2.14(-1.51%) |
Feb 20, 2018 | 143.64 | 145.60 | 141.31 | 141.87 | 59,499 | -1.12(-0.78%) |
Feb 16, 2018 | 142.99 | 142.99 | 142.99 | 0 | +0.93(+0.66%) | |
Feb 15, 2018 | 143.36 | 143.36 | 137.96 | 142.06 | 56,978 | -0.65(-0.46%) |
Feb 14, 2018 | 136.85 | 143.74 | 135.73 | 142.71 | 121,538 | +3.63(+2.61%) |
Feb 13, 2018 | 140.01 | 140.57 | 137.59 | 139.08 | 55,870 | -2.14(-1.52%) |
Feb 12, 2018 | 140.48 | 142.53 | 138.52 | 141.22 | 127,046 | +2.88(+2.09%) |
Feb 09, 2018 | 142.43 | 143.27 | 132.94 | 138.34 | 178,893 | -2.23(-1.59%) |
Feb 08, 2018 | 149.97 | 140.57 | 140.57 | 122,810 | -8.10(-5.45%) | |
Feb 07, 2018 | 154.07 | 155.47 | 148.67 | 148.67 | 126,480 | -5.86(-3.80%) |
Feb 06, 2018 | 148.30 | 155.79 | 147.70 | 154.53 | 164,299 | +1.49(+0.97%) |
Feb 05, 2018 | 155.74 | 157.98 | 150.92 | 153.04 | 180,135 | -4.84(-3.07%) |
Feb 02, 2018 | 163.84 | 163.84 | 157.70 | 157.88 | 235,130 | -8.28(-4.99%) |
Feb 01, 2018 | 163.47 | 167.47 | 163.19 | 166.17 | 116,016 | +3.07(+1.88%) |
Jan 31, 2018 | 165.33 | 165.61 | 161.79 | 163.10 | 48,495 | -1.58(-0.96%) |
Jan 30, 2018 | 164.59 | 165.05 | 163.56 | 164.68 | 108,963 | -2.23(-1.34%) |
Jan 29, 2018 | 170.27 | 170.36 | 166.48 | 166.91 | 121,017 | -4.19(-2.45%) |
Jan 26, 2018 | 172.87 | 172.97 | 170.82 | 171.10 | 57,394 | -0.56(-0.33%) |
Jan 25, 2018 | 175.85 | 175.85 | 171.20 | 171.66 | 124,662 | -2.42(-1.39%) |
Jan 24, 2018 | 176.41 | 176.50 | 172.41 | 174.08 | 111,313 | -2.05(-1.16%) |
Jan 23, 2018 | 176.97 | 177.34 | 173.43 | 176.13 | 61,855 | -0.28(-0.16%) |
Jan 22, 2018 | 172.97 | 176.55 | 172.97 | 176.41 | 73,427 | +3.91(+2.27%) |
Jan 19, 2018 | 169.43 | 173.06 | 168.03 | 172.50 | 63,417 | +1.77(+1.04%) |
Jan 18, 2018 | 174.64 | 174.64 | 170.64 | 170.73 | 95,891 | -4.19(-2.39%) |
Jan 17, 2018 | 174.55 | 176.41 | 173.53 | 174.92 | 97,795 | +0.93(+0.54%) |
Jan 16, 2018 | 178.83 | 179.58 | 173.70 | 173.99 | 207,116 | -4.66(-2.61%) |
Jan 12, 2018 | 178.65 | 178.65 | 178.65 | 0 | +0.75(+0.42%) | |
Jan 11, 2018 | 173.34 | 179.02 | 171.76 | 177.90 | 104,663 | +5.40(+3.13%) |
Jan 10, 2018 | 172.59 | 173.62 | 172.03 | 172.50 | 123,234 | +0.84(+0.49%) |
Jan 09, 2018 | 174.08 | 174.55 | 170.03 | 171.66 | 73,031 | -1.95(-1.13%) |
Jan 08, 2018 | 169.71 | 173.71 | 168.03 | 173.62 | 89,597 | +3.91(+2.30%) |
Jan 05, 2018 | 170.36 | 170.92 | 167.66 | 169.71 | 69,009 | -0.47(-0.27%) |
Jan 04, 2018 | 167.01 | 170.55 | 164.87 | 170.17 | 119,420 | +3.63(+2.18%) |
Jan 03, 2018 | 163.47 | 167.29 | 161.79 | 166.54 | 208,069 | +4.00(+2.46%) |