Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 128.17 | 128.17 | 128.17 | 0 | +2.20(+1.75%) | |
Mar 28, 2018 | 126.34 | 127.24 | 124.84 | 125.97 | 278,012 | -0.61(-0.48%) |
Mar 27, 2018 | 129.56 | 129.56 | 125.99 | 126.58 | 197,618 | -2.63(-2.04%) |
Mar 26, 2018 | 127.96 | 129.86 | 126.73 | 129.22 | 136,689 | +3.29(+2.61%) |
Mar 23, 2018 | 127.30 | 128.79 | 125.80 | 125.93 | 227,492 | -1.24(-0.98%) |
Mar 22, 2018 | 131.25 | 131.25 | 127.06 | 127.17 | 231,491 | -5.18(-3.91%) |
Mar 21, 2018 | 133.16 | 133.76 | 132.18 | 132.35 | 183,253 | -1.04(-0.78%) |
Mar 20, 2018 | 131.34 | 133.96 | 131.34 | 133.39 | 205,060 | +2.23(+1.70%) |
Mar 19, 2018 | 130.67 | 131.37 | 129.27 | 131.16 | 210,259 | +0.24(+0.18%) |
Mar 16, 2018 | 130.76 | 131.89 | 129.69 | 130.93 | 401,550 | +0.23(+0.18%) |
Mar 15, 2018 | 131.28 | 132.42 | 129.38 | 130.69 | 160,430 | -0.19(-0.14%) |
Mar 14, 2018 | 132.09 | 132.81 | 130.39 | 130.88 | 174,262 | -0.83(-0.63%) |
Mar 13, 2018 | 132.03 | 132.76 | 131.15 | 131.71 | 160,220 | +0.38(+0.29%) |
Mar 12, 2018 | 131.72 | 132.39 | 130.44 | 131.32 | 166,478 | -0.27(-0.21%) |
Mar 09, 2018 | 129.90 | 131.71 | 128.77 | 131.59 | 188,590 | +2.14(+1.66%) |
Mar 08, 2018 | 130.15 | 130.15 | 127.54 | 129.45 | 195,629 | +0.04(+0.03%) |
Mar 07, 2018 | 127.18 | 129.85 | 127.18 | 129.41 | 292,851 | +1.05(+0.82%) |
Mar 06, 2018 | 128.57 | 129.25 | 127.86 | 128.36 | 178,439 | +0.56(+0.44%) |
Mar 05, 2018 | 126.18 | 128.29 | 125.03 | 127.80 | 187,376 | +1.07(+0.85%) |
Mar 02, 2018 | 124.41 | 127.01 | 123.67 | 126.73 | 203,280 | +0.85(+0.67%) |
Mar 01, 2018 | 126.05 | 129.47 | 124.34 | 125.88 | 270,417 | -0.16(-0.13%) |
Feb 28, 2018 | 130.15 | 130.50 | 125.99 | 126.04 | 300,284 | -3.26(-2.52%) |
Feb 27, 2018 | 130.50 | 130.57 | 128.65 | 129.30 | 263,711 | -0.95(-0.73%) |
Feb 26, 2018 | 128.59 | 130.53 | 126.80 | 130.25 | 310,213 | +1.88(+1.46%) |
Feb 23, 2018 | 128.75 | 132.54 | 124.43 | 128.37 | 790,373 | -4.57(-3.44%) |
Feb 22, 2018 | 133.98 | 132.94 | 363,236 | +1.96(+1.49%) | ||
Feb 21, 2018 | 130.07 | 133.46 | 130.07 | 130.98 | 261,963 | +0.71(+0.55%) |
Feb 20, 2018 | 130.39 | 132.48 | 129.65 | 130.27 | 235,231 | -0.30(-0.23%) |
Feb 16, 2018 | 130.57 | 130.57 | 130.57 | 0 | +0.18(+0.14%) | |
Feb 15, 2018 | 131.49 | 131.56 | 129.24 | 130.39 | 209,066 | -0.59(-0.45%) |
Feb 14, 2018 | 127.85 | 131.67 | 127.67 | 130.98 | 186,129 | +2.21(+1.72%) |
Feb 13, 2018 | 127.16 | 129.09 | 126.99 | 128.77 | 157,981 | +0.34(+0.26%) |
Feb 12, 2018 | 128.50 | 129.73 | 127.05 | 128.43 | 290,828 | +0.42(+0.33%) |
Feb 09, 2018 | 126.91 | 129.07 | 123.53 | 128.01 | 308,896 | +2.64(+2.10%) |
Feb 08, 2018 | 129.01 | 129.05 | 125.30 | 125.37 | 313,330 | -3.73(-2.89%) |
Feb 07, 2018 | 130.27 | 131.14 | 127.57 | 129.11 | 267,046 | -1.37(-1.05%) |
Feb 06, 2018 | 124.31 | 131.26 | 123.48 | 130.48 | 432,806 | +1.14(+0.88%) |
Feb 05, 2018 | 131.80 | 131.80 | 127.85 | 129.33 | 151,235 | -3.61(-2.72%) |
Feb 02, 2018 | 134.65 | 134.66 | 131.65 | 132.94 | 204,868 | -2.34(-1.73%) |
Feb 01, 2018 | 134.23 | 136.12 | 134.23 | 135.29 | 210,903 | +0.47(+0.35%) |
Jan 31, 2018 | 136.47 | 137.26 | 133.69 | 134.82 | 521,224 | -0.95(-0.70%) |
Jan 30, 2018 | 134.77 | 135.55 | 134.19 | 135.77 | 246,003 | -1.76(-1.28%) |
Jan 29, 2018 | 139.97 | 140.91 | 137.05 | 137.53 | 209,995 | -3.27(-2.33%) |
Jan 26, 2018 | 139.43 | 140.90 | 137.72 | 140.81 | 216,252 | +1.70(+1.22%) |
Jan 25, 2018 | 139.32 | 139.66 | 137.02 | 139.11 | 352,365 | +0.66(+0.47%) |
Jan 24, 2018 | 141.04 | 141.08 | 137.47 | 138.45 | 192,576 | -2.14(-1.52%) |
Jan 23, 2018 | 140.50 | 142.10 | 140.20 | 140.59 | 259,558 | -0.11(-0.08%) |
Jan 22, 2018 | 141.42 | 141.73 | 139.20 | 140.70 | 258,287 | -1.08(-0.76%) |
Jan 19, 2018 | 140.64 | 142.11 | 140.15 | 141.78 | 240,728 | +1.82(+1.30%) |
Jan 18, 2018 | 138.58 | 140.96 | 138.58 | 139.96 | 256,019 | +0.96(+0.69%) |
Jan 17, 2018 | 138.22 | 140.49 | 137.61 | 139.00 | 307,144 | +1.82(+1.33%) |
Jan 16, 2018 | 139.76 | 139.79 | 136.72 | 137.18 | 297,557 | -2.08(-1.49%) |
Jan 12, 2018 | 139.27 | 139.27 | 139.27 | 0 | +0.97(+0.70%) | |
Jan 11, 2018 | 136.13 | 138.38 | 136.13 | 138.30 | 153,722 | +1.66(+1.21%) |
Jan 10, 2018 | 137.46 | 137.63 | 136.03 | 136.64 | 220,519 | -1.15(-0.84%) |
Jan 09, 2018 | 139.29 | 140.02 | 137.63 | 137.79 | 258,890 | -1.43(-1.02%) |
Jan 08, 2018 | 140.31 | 140.31 | 137.83 | 139.22 | 365,575 | -0.87(-0.62%) |
Jan 05, 2018 | 141.56 | 142.44 | 139.05 | 140.09 | 212,760 | -0.79(-0.56%) |
Jan 04, 2018 | 140.41 | 142.06 | 138.14 | 140.88 | 632,648 | +1.00(+0.71%) |
Jan 03, 2018 | 139.36 | 140.43 | 136.61 | 139.88 | 252,112 | +1.59(+1.15%) |