Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 129.45 | 129.45 | 129.45 | 0 | +1.98(+1.55%) | |
Mar 28, 2018 | 129.09 | 129.94 | 126.19 | 127.47 | 2,323,631 | -1.61(-1.25%) |
Mar 27, 2018 | 132.71 | 132.96 | 128.49 | 129.08 | 1,888,927 | -3.17(-2.40%) |
Mar 26, 2018 | 128.98 | 132.44 | 128.50 | 132.25 | 2,087,435 | +4.91(+3.86%) |
Mar 23, 2018 | 130.48 | 131.31 | 127.33 | 127.33 | 2,142,218 | -3.32(-2.54%) |
Mar 22, 2018 | 132.41 | 134.19 | 130.56 | 130.66 | 1,708,712 | -3.02(-2.26%) |
Mar 21, 2018 | 133.53 | 134.53 | 132.84 | 133.67 | 1,294,481 | -0.12(-0.09%) |
Mar 20, 2018 | 133.77 | 134.51 | 133.42 | 133.80 | 1,408,486 | +0.69(+0.52%) |
Mar 19, 2018 | 133.21 | 133.75 | 131.85 | 133.10 | 1,745,818 | -1.18(-0.88%) |
Mar 16, 2018 | 135.19 | 135.61 | 134.27 | 134.28 | 2,727,332 | -0.64(-0.47%) |
Mar 15, 2018 | 134.78 | 136.17 | 134.17 | 134.92 | 1,376,332 | +0.28(+0.21%) |
Mar 14, 2018 | 135.58 | 136.12 | 133.96 | 134.64 | 1,376,202 | -0.30(-0.23%) |
Mar 13, 2018 | 135.63 | 136.47 | 134.77 | 134.94 | 2,114,626 | -0.06(-0.04%) |
Mar 12, 2018 | 136.34 | 136.77 | 134.52 | 135.00 | 2,300,981 | -1.41(-1.03%) |
Mar 09, 2018 | 135.04 | 137.66 | 133.46 | 136.41 | 2,622,129 | +3.75(+2.83%) |
Mar 08, 2018 | 132.50 | 133.47 | 132.18 | 132.66 | 1,644,741 | +0.35(+0.27%) |
Mar 07, 2018 | 132.74 | 132.30 | 1,711,772 | +1.31(+1.00%) | ||
Mar 06, 2018 | 130.02 | 131.82 | 129.47 | 131.00 | 2,495,377 | +1.79(+1.38%) |
Mar 05, 2018 | 131.80 | 132.28 | 127.84 | 129.21 | 3,819,034 | -3.66(-2.76%) |
Mar 02, 2018 | 129.96 | 133.23 | 128.64 | 132.88 | 2,506,479 | +1.94(+1.48%) |
Mar 01, 2018 | 134.43 | 135.25 | 130.58 | 130.93 | 3,215,321 | -3.49(-2.60%) |
Feb 28, 2018 | 131.85 | 136.45 | 131.85 | 134.43 | 2,548,963 | +2.94(+2.24%) |
Feb 27, 2018 | 134.98 | 135.51 | 131.45 | 131.49 | 2,321,498 | -3.07(-2.29%) |
Feb 26, 2018 | 135.73 | 136.29 | 134.44 | 134.56 | 1,968,364 | -0.78(-0.58%) |
Feb 23, 2018 | 135.01 | 135.41 | 133.89 | 135.34 | 1,396,901 | +1.49(+1.12%) |
Feb 22, 2018 | 133.85 | 2,131,817 | -0.98(-0.73%) | |||
Feb 21, 2018 | 133.73 | 137.58 | 133.55 | 134.83 | 4,011,423 | +1.44(+1.08%) |
Feb 20, 2018 | 131.20 | 133.87 | 131.19 | 133.38 | 2,276,520 | +1.84(+1.40%) |
Feb 16, 2018 | 131.54 | 131.54 | 131.54 | 0 | -2.65(-1.97%) | |
Feb 15, 2018 | 134.98 | 137.67 | 133.77 | 134.19 | 4,522,600 | -3.75(-2.72%) |
Feb 14, 2018 | 133.91 | 138.09 | 133.27 | 137.94 | 3,743,136 | +4.40(+3.29%) |
Feb 13, 2018 | 131.49 | 133.90 | 130.79 | 133.54 | 2,079,082 | +1.43(+1.09%) |
Feb 12, 2018 | 130.51 | 132.90 | 130.37 | 132.11 | 2,984,395 | +2.67(+2.06%) |
Feb 09, 2018 | 127.78 | 130.56 | 124.51 | 129.44 | 3,037,792 | +2.29(+1.80%) |
Feb 08, 2018 | 132.62 | 127.09 | 127.15 | 3,113,129 | -5.47(-4.13%) | |
Feb 07, 2018 | 135.60 | 131.69 | 132.62 | 1,895,923 | -0.37(-0.28%) | |
Feb 06, 2018 | 127.33 | 133.18 | 124.42 | 132.99 | 3,034,364 | +1.87(+1.43%) |
Feb 05, 2018 | 133.74 | 135.43 | 129.69 | 131.12 | 3,048,853 | -2.95(-2.20%) |
Feb 02, 2018 | 139.32 | 139.62 | 133.89 | 134.08 | 2,813,729 | -6.03(-4.30%) |
Feb 01, 2018 | 139.23 | 140.81 | 138.49 | 140.11 | 1,765,295 | +0.17(+0.12%) |
Jan 31, 2018 | 140.01 | 141.19 | 139.55 | 139.94 | 2,437,803 | +0.07(+0.05%) |
Jan 30, 2018 | 140.77 | 141.71 | 139.67 | 139.87 | 1,752,484 | -0.68(-0.49%) |
Jan 29, 2018 | 139.29 | 141.43 | 138.45 | 140.55 | 2,317,985 | +0.81(+0.58%) |
Jan 26, 2018 | 138.39 | 139.69 | 137.64 | 139.75 | 1,172,227 | +1.56(+1.13%) |
Jan 25, 2018 | 137.26 | 138.72 | 136.75 | 138.19 | 1,261,418 | +1.05(+0.77%) |
Jan 24, 2018 | 138.78 | 139.32 | 136.60 | 137.13 | 3,934,310 | -1.34(-0.97%) |
Jan 23, 2018 | 136.33 | 139.07 | 135.85 | 138.47 | 1,621,816 | +1.89(+1.38%) |
Jan 22, 2018 | 137.00 | 137.04 | 134.93 | 136.58 | 2,267,877 | -0.25(-0.18%) |
Jan 19, 2018 | 134.50 | 136.83 | 134.33 | 136.83 | 3,439,980 | +2.79(+2.08%) |
Jan 18, 2018 | 134.53 | 135.52 | 133.79 | 134.04 | 1,780,657 | -0.83(-0.61%) |
Jan 17, 2018 | 133.16 | 135.47 | 132.81 | 134.86 | 2,564,987 | +2.74(+2.07%) |
Jan 16, 2018 | 134.26 | 134.26 | 131.40 | 132.13 | 2,530,587 | -0.63(-0.47%) |
Jan 12, 2018 | 132.76 | 132.76 | 132.76 | 0 | +0.33(+0.25%) | |
Jan 11, 2018 | 129.78 | 132.53 | 129.78 | 132.42 | 1,483,280 | +1.64(+1.26%) |
Jan 10, 2018 | 130.87 | 130.78 | 1,203,950 | -0.01(-0.01%) | ||
Jan 09, 2018 | 129.66 | 131.35 | 129.17 | 130.79 | 3,233,994 | +1.30(+1.00%) |
Jan 08, 2018 | 127.37 | 129.72 | 127.37 | 129.49 | 3,448,823 | +1.84(+1.44%) |
Jan 05, 2018 | 129.59 | 129.59 | 127.46 | 127.65 | 3,584,532 | -1.23(-0.96%) |
Jan 04, 2018 | 129.97 | 130.26 | 128.17 | 128.88 | 3,355,504 | -0.71(-0.55%) |
Jan 03, 2018 | 127.28 | 129.93 | 126.98 | 129.59 | 1,587,670 | +2.56(+2.02%) |