Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 127.16 | 127.16 | 127.16 | 0 | +1.92(+1.53%) | |
Mar 28, 2018 | 126.83 | 127.90 | 123.93 | 125.25 | 5,717,117 | -1.58(-1.25%) |
Mar 27, 2018 | 129.34 | 130.39 | 125.79 | 126.83 | 5,696,794 | -1.90(-1.48%) |
Mar 26, 2018 | 127.54 | 129.04 | 125.33 | 128.72 | 6,322,092 | +4.23(+3.40%) |
Mar 23, 2018 | 127.44 | 128.52 | 124.06 | 124.50 | 7,571,809 | -2.25(-1.78%) |
Mar 22, 2018 | 131.90 | 132.44 | 126.19 | 126.75 | 9,530,935 | -7.68(-5.71%) |
Mar 21, 2018 | 133.01 | 135.70 | 132.19 | 134.43 | 4,505,529 | +1.50(+1.13%) |
Mar 20, 2018 | 132.01 | 133.91 | 131.61 | 132.93 | 4,123,082 | +1.65(+1.26%) |
Mar 19, 2018 | 133.08 | 133.59 | 130.13 | 131.28 | 6,347,627 | -3.72(-2.75%) |
Mar 16, 2018 | 133.15 | 135.85 | 132.28 | 135.00 | 12,630,228 | +1.63(+1.22%) |
Mar 15, 2018 | 132.17 | 134.25 | 130.85 | 133.37 | 6,106,420 | +1.75(+1.33%) |
Mar 14, 2018 | 133.56 | 133.94 | 130.55 | 131.61 | 5,648,276 | -0.99(-0.75%) |
Mar 13, 2018 | 134.86 | 136.21 | 132.18 | 132.61 | 5,584,165 | -0.70(-0.52%) |
Mar 12, 2018 | 136.53 | 137.48 | 132.74 | 133.31 | 5,654,971 | -3.24(-2.37%) |
Mar 09, 2018 | 133.84 | 136.69 | 133.16 | 136.54 | 5,304,425 | +4.02(+3.03%) |
Mar 08, 2018 | 130.91 | 132.85 | 129.67 | 132.52 | 4,679,980 | +1.80(+1.37%) |
Mar 07, 2018 | 131.38 | 128.40 | 130.72 | 6,360,846 | -1.93(-1.46%) | |
Mar 06, 2018 | 131.70 | 133.72 | 130.86 | 132.66 | 6,701,300 | +2.27(+1.74%) |
Mar 05, 2018 | 125.24 | 131.03 | 124.25 | 130.39 | 9,795,562 | +4.09(+3.24%) |
Mar 02, 2018 | 128.67 | 129.32 | 125.85 | 126.30 | 11,021,363 | -3.32(-2.56%) |
Mar 01, 2018 | 132.59 | 134.76 | 128.14 | 129.62 | 10,933,753 | -3.80(-2.85%) |
Feb 28, 2018 | 139.34 | 140.07 | 133.02 | 133.42 | 8,457,584 | -5.72(-4.11%) |
Feb 27, 2018 | 140.86 | 142.02 | 139.12 | 139.14 | 4,783,572 | -2.10(-1.48%) |
Feb 26, 2018 | 140.68 | 141.54 | 139.39 | 141.23 | 7,246,953 | +1.10(+0.79%) |
Feb 23, 2018 | 137.53 | 140.19 | 137.38 | 140.13 | 5,158,510 | +3.06(+2.23%) |
Feb 22, 2018 | 137.86 | 137.07 | 5,474,034 | +3.13(+2.34%) | ||
Feb 21, 2018 | 134.34 | 136.67 | 133.77 | 133.94 | 4,838,993 | -0.28(-0.21%) |
Feb 20, 2018 | 133.88 | 136.48 | 133.12 | 134.22 | 5,904,046 | -0.63(-0.47%) |
Feb 16, 2018 | 134.85 | 134.85 | 134.85 | 0 | -3.18(-2.31%) | |
Feb 15, 2018 | 137.88 | 137.96 | 136.43 | 138.03 | 5,695,639 | +1.66(+1.21%) |
Feb 14, 2018 | 131.49 | 136.83 | 131.44 | 136.38 | 6,438,266 | +3.53(+2.66%) |
Feb 13, 2018 | 130.50 | 133.91 | 130.28 | 132.85 | 6,211,311 | +1.45(+1.10%) |
Feb 12, 2018 | 131.04 | 132.40 | 129.64 | 131.40 | 6,668,475 | +2.66(+2.06%) |
Feb 09, 2018 | 128.31 | 130.19 | 123.28 | 128.74 | 11,042,985 | +2.78(+2.21%) |
Feb 08, 2018 | 132.74 | 133.04 | 125.90 | 125.96 | 10,544,719 | -7.20(-5.41%) |
Feb 07, 2018 | 134.05 | 136.40 | 133.12 | 133.17 | 8,293,747 | -1.79(-1.32%) |
Feb 06, 2018 | 127.76 | 135.08 | 126.67 | 134.95 | 16,100,444 | +3.97(+3.03%) |
Feb 05, 2018 | 133.68 | 137.01 | 125.73 | 130.98 | 13,079,669 | -4.90(-3.61%) |
Feb 02, 2018 | 138.72 | 138.74 | 135.06 | 135.88 | 8,811,634 | -4.10(-2.93%) |
Feb 01, 2018 | 139.12 | 141.28 | 138.21 | 139.98 | 5,005,377 | -0.47(-0.33%) |
Jan 31, 2018 | 142.11 | 143.05 | 139.68 | 140.45 | 8,125,987 | -0.85(-0.60%) |
Jan 30, 2018 | 138.34 | 142.11 | 138.21 | 141.29 | 10,073,368 | +1.02(+0.73%) |
Jan 29, 2018 | 142.87 | 143.07 | 137.55 | 140.28 | 11,003,941 | -3.87(-2.68%) |
Jan 26, 2018 | 145.65 | 145.82 | 141.98 | 144.14 | 10,483,413 | -1.99(-1.36%) |
Jan 25, 2018 | 149.35 | 149.35 | 140.17 | 146.13 | 19,627,734 | +0.89(+0.61%) |
Jan 24, 2018 | 147.89 | 148.79 | 144.67 | 145.25 | 9,160,684 | -0.94(-0.64%) |
Jan 23, 2018 | 148.40 | 148.45 | 145.99 | 146.19 | 5,822,688 | -1.26(-0.85%) |
Jan 22, 2018 | 146.96 | 147.46 | 145.38 | 147.45 | 4,101,311 | +0.41(+0.28%) |
Jan 19, 2018 | 146.36 | 147.07 | 145.48 | 147.03 | 6,718,328 | +2.04(+1.40%) |
Jan 18, 2018 | 145.43 | 146.65 | 144.37 | 145.00 | 5,434,343 | +0.28(+0.20%) |
Jan 17, 2018 | 145.42 | 146.10 | 144.71 | 144.71 | 6,482,559 | -0.70(-0.48%) |
Jan 16, 2018 | 148.49 | 148.78 | 143.91 | 145.41 | 9,927,290 | -0.85(-0.58%) |
Jan 12, 2018 | 146.26 | 146.26 | 146.26 | 0 | +0.94(+0.65%) | |
Jan 11, 2018 | 143.34 | 145.60 | 142.26 | 145.31 | 4,884,468 | +2.86(+2.01%) |
Jan 10, 2018 | 143.88 | 142.45 | 6,378,688 | -0.48(-0.34%) | ||
Jan 09, 2018 | 142.85 | 143.78 | 141.78 | 142.94 | 5,265,993 | +0.34(+0.24%) |
Jan 08, 2018 | 140.94 | 142.94 | 139.60 | 142.59 | 6,900,595 | +3.50(+2.51%) |
Jan 05, 2018 | 137.64 | 139.17 | 137.10 | 139.10 | 4,593,925 | +2.16(+1.58%) |
Jan 04, 2018 | 135.60 | 137.05 | 134.85 | 136.93 | 5,665,055 | +1.85(+1.37%) |
Jan 03, 2018 | 134.87 | 135.26 | 133.46 | 135.08 | 4,827,313 | +0.21(+0.15%) |