Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 133.60 | 133.60 | 133.60 | 0 | +0.20(+0.15%) | |
Mar 28, 2018 | 132.15 | 135.14 | 132.15 | 133.40 | 1,786,099 | +1.81(+1.38%) |
Mar 27, 2018 | 132.41 | 133.59 | 130.80 | 131.59 | 1,488,797 | -0.51(-0.39%) |
Mar 26, 2018 | 133.55 | 133.79 | 130.02 | 132.10 | 1,609,938 | +0.24(+0.18%) |
Mar 23, 2018 | 135.01 | 135.49 | 131.68 | 131.86 | 2,047,924 | -2.51(-1.87%) |
Mar 22, 2018 | 134.67 | 136.35 | 133.88 | 134.38 | 1,752,515 | -1.17(-0.86%) |
Mar 21, 2018 | 134.29 | 137.04 | 133.93 | 135.54 | 1,375,145 | +1.05(+0.78%) |
Mar 20, 2018 | 140.36 | 141.05 | 133.46 | 134.49 | 3,234,710 | -5.51(-3.94%) |
Mar 19, 2018 | 144.08 | 144.15 | 139.88 | 140.00 | 2,938,816 | -4.47(-3.09%) |
Mar 16, 2018 | 146.12 | 146.26 | 143.93 | 144.47 | 3,863,648 | -1.55(-1.06%) |
Mar 15, 2018 | 147.41 | 148.79 | 145.67 | 146.01 | 2,622,977 | -1.40(-0.95%) |
Mar 14, 2018 | 149.88 | 149.88 | 146.08 | 147.41 | 2,110,579 | -2.13(-1.43%) |
Mar 13, 2018 | 150.29 | 152.37 | 149.25 | 149.55 | 1,571,202 | -0.10(-0.07%) |
Mar 12, 2018 | 148.05 | 150.12 | 147.71 | 149.65 | 1,375,502 | +1.91(+1.29%) |
Mar 09, 2018 | 146.81 | 148.19 | 146.14 | 147.75 | 1,336,542 | +1.72(+1.18%) |
Mar 08, 2018 | 143.93 | 146.10 | 143.91 | 146.03 | 1,761,887 | +2.12(+1.47%) |
Mar 07, 2018 | 144.36 | 143.91 | 753,989 | +0.55(+0.38%) | ||
Mar 06, 2018 | 143.88 | 144.07 | 142.24 | 143.37 | 1,225,977 | -0.13(-0.09%) |
Mar 05, 2018 | 141.57 | 144.28 | 140.32 | 143.50 | 1,380,908 | +1.34(+0.94%) |
Mar 02, 2018 | 138.27 | 142.40 | 137.33 | 142.16 | 1,593,463 | +3.19(+2.29%) |
Mar 01, 2018 | 141.79 | 142.58 | 138.22 | 138.97 | 2,101,612 | -2.55(-1.80%) |
Feb 28, 2018 | 145.81 | 145.95 | 141.39 | 141.53 | 1,893,807 | -3.90(-2.68%) |
Feb 27, 2018 | 146.67 | 147.03 | 143.69 | 145.42 | 2,081,461 | -0.79(-0.54%) |
Feb 26, 2018 | 144.32 | 146.93 | 144.04 | 146.22 | 1,335,870 | +1.77(+1.23%) |
Feb 23, 2018 | 142.62 | 144.84 | 142.22 | 144.45 | 1,303,987 | +2.42(+1.71%) |
Feb 22, 2018 | 141.34 | 142.03 | 1,673,702 | +0.47(+0.33%) | ||
Feb 21, 2018 | 140.73 | 143.28 | 140.73 | 141.55 | 1,204,332 | +0.70(+0.50%) |
Feb 20, 2018 | 141.94 | 142.57 | 139.97 | 140.85 | 1,139,564 | -1.56(-1.10%) |
Feb 16, 2018 | 142.41 | 142.41 | 142.41 | 0 | +1.70(+1.21%) | |
Feb 15, 2018 | 141.26 | 141.55 | 139.15 | 140.71 | 1,626,650 | -0.07(-0.05%) |
Feb 14, 2018 | 137.55 | 142.03 | 137.22 | 140.78 | 1,982,318 | +2.45(+1.77%) |
Feb 13, 2018 | 138.33 | 2,600,716 | -2.69(-1.91%) | |||
Feb 12, 2018 | 141.58 | 143.32 | 139.96 | 141.01 | 1,332,488 | +0.09(+0.06%) |
Feb 09, 2018 | 143.97 | 144.03 | 137.07 | 140.93 | 2,359,529 | -1.23(-0.87%) |
Feb 08, 2018 | 147.32 | 142.06 | 142.16 | 2,907,124 | -2.46(-1.70%) | |
Feb 07, 2018 | 143.46 | 147.70 | 143.16 | 144.62 | 1,563,801 | +0.29(+0.20%) |
Feb 06, 2018 | 142.31 | 146.99 | 140.10 | 144.32 | 3,166,784 | -2.21(-1.50%) |
Feb 05, 2018 | 150.06 | 151.06 | 144.40 | 146.53 | 2,411,628 | -4.13(-2.74%) |
Feb 02, 2018 | 156.05 | 156.18 | 150.04 | 150.66 | 2,297,383 | -6.68(-4.25%) |
Feb 01, 2018 | 155.56 | 158.97 | 151.80 | 157.34 | 2,798,956 | -2.47(-1.54%) |
Jan 31, 2018 | 164.15 | 164.67 | 159.12 | 159.81 | 2,910,897 | -2.72(-1.67%) |
Jan 30, 2018 | 161.63 | 163.04 | 160.01 | 162.52 | 2,843,903 | -4.33(-2.60%) |
Jan 29, 2018 | 167.02 | 169.25 | 166.33 | 166.86 | 1,705,549 | -0.37(-0.22%) |
Jan 26, 2018 | 166.18 | 168.44 | 166.09 | 167.22 | 1,431,018 | +1.44(+0.87%) |
Jan 25, 2018 | 164.74 | 166.01 | 163.87 | 165.79 | 1,080,059 | +0.59(+0.36%) |
Jan 24, 2018 | 163.84 | 168.41 | 163.11 | 165.20 | 2,029,066 | +3.77(+2.33%) |
Jan 23, 2018 | 163.64 | 163.73 | 161.11 | 161.43 | 1,890,166 | -2.23(-1.36%) |
Jan 22, 2018 | 161.51 | 164.54 | 161.25 | 163.67 | 1,649,883 | +2.46(+1.53%) |
Jan 19, 2018 | 162.47 | 163.82 | 160.13 | 161.21 | 2,536,292 | -1.34(-0.83%) |
Jan 18, 2018 | 162.67 | 162.76 | 160.27 | 162.55 | 1,430,810 | -0.99(-0.61%) |
Jan 17, 2018 | 161.96 | 164.50 | 161.59 | 163.54 | 1,846,540 | +2.05(+1.27%) |
Jan 16, 2018 | 157.93 | 162.60 | 157.55 | 161.49 | 2,839,334 | +4.17(+2.65%) |
Jan 12, 2018 | 157.32 | 157.32 | 157.32 | 0 | +3.74(+2.43%) | |
Jan 11, 2018 | 152.35 | 154.04 | 150.64 | 153.58 | 1,631,845 | +1.54(+1.01%) |
Jan 10, 2018 | 152.09 | 152.04 | 1,351,300 | +0.03(+0.02%) | ||
Jan 09, 2018 | 150.05 | 152.75 | 149.22 | 152.01 | 2,122,348 | +1.41(+0.94%) |
Jan 08, 2018 | 148.85 | 151.29 | 147.75 | 150.60 | 1,587,915 | +1.88(+1.27%) |
Jan 05, 2018 | 147.84 | 148.78 | 146.44 | 148.72 | 992,106 | +1.99(+1.35%) |
Jan 04, 2018 | 148.37 | 149.64 | 144.31 | 146.73 | 2,057,021 | -1.61(-1.08%) |
Jan 03, 2018 | 149.48 | 150.08 | 146.70 | 148.34 | 1,679,358 | -2.12(-1.41%) |