Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 129.79 | 129.79 | 129.79 | 0 | +1.99(+1.55%) | |
Mar 28, 2018 | 129.43 | 130.29 | 126.53 | 127.81 | 2,317,433 | -1.61(-1.25%) |
Mar 27, 2018 | 133.07 | 133.32 | 128.83 | 129.42 | 1,883,888 | -3.18(-2.40%) |
Mar 26, 2018 | 129.33 | 132.79 | 128.85 | 132.60 | 2,081,866 | +4.92(+3.86%) |
Mar 23, 2018 | 130.82 | 131.66 | 127.67 | 127.67 | 2,136,503 | -3.33(-2.54%) |
Mar 22, 2018 | 132.76 | 134.55 | 130.91 | 131.01 | 1,704,154 | -3.03(-2.26%) |
Mar 21, 2018 | 133.89 | 134.89 | 133.19 | 134.03 | 1,291,028 | -0.12(-0.09%) |
Mar 20, 2018 | 134.13 | 134.87 | 133.77 | 134.16 | 1,404,728 | +0.70(+0.52%) |
Mar 19, 2018 | 133.56 | 134.10 | 132.20 | 133.46 | 1,741,161 | -1.18(-0.88%) |
Mar 16, 2018 | 135.55 | 135.97 | 134.63 | 134.64 | 2,720,056 | -0.64(-0.47%) |
Mar 15, 2018 | 135.14 | 136.53 | 134.53 | 135.28 | 1,372,661 | +0.29(+0.21%) |
Mar 14, 2018 | 135.94 | 136.49 | 134.32 | 135.00 | 1,372,531 | -0.30(-0.23%) |
Mar 13, 2018 | 136.00 | 136.84 | 135.13 | 135.30 | 2,108,985 | -0.06(-0.04%) |
Mar 12, 2018 | 136.71 | 137.13 | 134.88 | 135.36 | 2,294,843 | -1.41(-1.03%) |
Mar 09, 2018 | 135.41 | 138.03 | 133.81 | 136.77 | 2,615,134 | +3.76(+2.83%) |
Mar 08, 2018 | 132.86 | 133.83 | 132.53 | 133.01 | 1,640,354 | +0.35(+0.27%) |
Mar 07, 2018 | 133.10 | 132.66 | 1,707,206 | +1.31(+1.00%) | ||
Mar 06, 2018 | 130.37 | 132.17 | 129.81 | 131.35 | 2,488,720 | +1.79(+1.39%) |
Mar 05, 2018 | 132.15 | 132.64 | 128.18 | 129.56 | 3,808,846 | -3.67(-2.76%) |
Mar 02, 2018 | 130.31 | 133.58 | 128.98 | 133.23 | 2,499,793 | +1.95(+1.48%) |
Mar 01, 2018 | 134.79 | 135.61 | 130.93 | 131.28 | 3,206,744 | -3.50(-2.60%) |
Feb 28, 2018 | 132.20 | 136.82 | 132.20 | 134.79 | 2,542,163 | +2.95(+2.24%) |
Feb 27, 2018 | 135.34 | 135.87 | 131.80 | 131.84 | 2,315,305 | -3.08(-2.29%) |
Feb 26, 2018 | 136.09 | 136.66 | 134.81 | 134.92 | 1,963,113 | -0.78(-0.58%) |
Feb 23, 2018 | 135.37 | 135.77 | 134.25 | 135.70 | 1,393,175 | +1.50(+1.12%) |
Feb 22, 2018 | 134.20 | 2,126,130 | -0.98(-0.73%) | |||
Feb 21, 2018 | 134.09 | 137.95 | 133.91 | 135.19 | 4,000,722 | +1.45(+1.08%) |
Feb 20, 2018 | 131.55 | 134.22 | 131.54 | 133.74 | 2,270,447 | +1.85(+1.40%) |
Feb 16, 2018 | 131.89 | 131.89 | 131.89 | 0 | -2.66(-1.97%) | |
Feb 15, 2018 | 135.34 | 138.03 | 134.13 | 134.55 | 4,510,535 | -3.76(-2.72%) |
Feb 14, 2018 | 134.27 | 138.46 | 133.62 | 138.31 | 3,733,151 | +4.41(+3.29%) |
Feb 13, 2018 | 131.84 | 134.25 | 131.14 | 133.90 | 2,073,536 | +1.44(+1.09%) |
Feb 12, 2018 | 130.86 | 133.25 | 130.72 | 132.46 | 2,976,434 | +2.68(+2.06%) |
Feb 09, 2018 | 128.12 | 130.91 | 124.84 | 129.79 | 3,029,689 | +2.30(+1.80%) |
Feb 08, 2018 | 132.98 | 127.43 | 127.49 | 3,104,824 | -5.49(-4.13%) | |
Feb 07, 2018 | 135.96 | 132.04 | 132.98 | 1,890,866 | -0.37(-0.28%) | |
Feb 06, 2018 | 127.67 | 133.54 | 124.75 | 133.35 | 3,026,269 | +1.88(+1.43%) |
Feb 05, 2018 | 134.10 | 135.80 | 130.03 | 131.47 | 3,040,720 | -2.96(-2.20%) |
Feb 02, 2018 | 139.69 | 140.00 | 134.24 | 134.44 | 2,806,223 | -6.05(-4.30%) |
Feb 01, 2018 | 139.60 | 141.19 | 138.86 | 140.48 | 1,760,586 | +0.17(+0.12%) |
Jan 31, 2018 | 140.39 | 141.57 | 139.92 | 140.31 | 2,431,300 | +0.07(+0.05%) |
Jan 30, 2018 | 141.15 | 142.09 | 140.04 | 140.24 | 1,747,809 | -0.69(-0.49%) |
Jan 29, 2018 | 139.66 | 141.81 | 138.82 | 140.93 | 2,311,801 | +0.81(+0.58%) |
Jan 26, 2018 | 138.76 | 140.06 | 138.01 | 140.12 | 1,169,100 | +1.56(+1.13%) |
Jan 25, 2018 | 137.62 | 139.09 | 137.12 | 138.56 | 1,258,053 | +1.06(+0.77%) |
Jan 24, 2018 | 139.15 | 139.69 | 136.97 | 137.50 | 3,923,815 | -1.34(-0.97%) |
Jan 23, 2018 | 136.69 | 139.44 | 136.22 | 138.84 | 1,617,489 | +1.89(+1.38%) |
Jan 22, 2018 | 137.37 | 137.41 | 135.29 | 136.95 | 2,261,827 | -0.25(-0.18%) |
Jan 19, 2018 | 134.86 | 137.20 | 134.69 | 137.20 | 3,430,803 | +2.80(+2.08%) |
Jan 18, 2018 | 134.89 | 135.88 | 134.15 | 134.40 | 1,775,907 | -0.83(-0.61%) |
Jan 17, 2018 | 133.52 | 135.83 | 133.17 | 135.22 | 2,558,145 | +2.74(+2.07%) |
Jan 16, 2018 | 134.62 | 134.62 | 131.75 | 132.48 | 2,523,837 | -0.63(-0.47%) |
Jan 12, 2018 | 133.11 | 133.11 | 133.11 | 0 | +0.33(+0.25%) | |
Jan 11, 2018 | 130.12 | 132.88 | 130.12 | 132.78 | 1,479,323 | +1.65(+1.26%) |
Jan 10, 2018 | 131.22 | 131.13 | 1,200,739 | -0.01(-0.01%) | ||
Jan 09, 2018 | 130.01 | 131.70 | 129.51 | 131.14 | 3,225,367 | +1.30(+1.01%) |
Jan 08, 2018 | 127.71 | 130.06 | 127.71 | 129.84 | 3,439,622 | +1.85(+1.44%) |
Jan 05, 2018 | 129.94 | 129.94 | 127.80 | 127.99 | 3,574,970 | -1.24(-0.96%) |
Jan 04, 2018 | 130.32 | 130.61 | 128.51 | 129.23 | 3,346,553 | -0.71(-0.55%) |
Jan 03, 2018 | 127.62 | 130.27 | 127.32 | 129.94 | 1,583,435 | +2.57(+2.02%) |