Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 128.47 | 128.47 | 128.47 | 0 | +1.65(+1.30%) | |
Mar 28, 2018 | 127.03 | 128.13 | 126.49 | 126.82 | 1,306,435 | +0.31(+0.24%) |
Mar 27, 2018 | 126.45 | 128.42 | 125.77 | 126.51 | 1,490,926 | +0.22(+0.18%) |
Mar 26, 2018 | 125.22 | 126.39 | 124.30 | 126.28 | 1,910,264 | +2.33(+1.88%) |
Mar 23, 2018 | 126.11 | 126.66 | 123.95 | 123.95 | 1,376,284 | -1.75(-1.39%) |
Mar 22, 2018 | 127.00 | 127.75 | 125.53 | 125.70 | 1,166,858 | -2.16(-1.69%) |
Mar 21, 2018 | 128.05 | 129.17 | 127.59 | 127.86 | 993,535 | -0.20(-0.15%) |
Mar 20, 2018 | 127.92 | 128.41 | 126.88 | 128.06 | 1,238,400 | +0.14(+0.11%) |
Mar 19, 2018 | 128.77 | 129.42 | 127.51 | 127.92 | 1,422,959 | -1.11(-0.86%) |
Mar 16, 2018 | 127.87 | 129.37 | 127.74 | 129.03 | 1,982,350 | +1.29(+1.01%) |
Mar 15, 2018 | 127.45 | 127.95 | 127.01 | 127.74 | 1,348,284 | +0.36(+0.29%) |
Mar 14, 2018 | 128.37 | 128.70 | 127.13 | 127.38 | 1,644,490 | -0.49(-0.38%) |
Mar 13, 2018 | 128.09 | 128.50 | 127.09 | 127.86 | 1,502,013 | +0.05(+0.04%) |
Mar 12, 2018 | 126.15 | 128.23 | 125.90 | 127.81 | 1,551,947 | +1.75(+1.39%) |
Mar 09, 2018 | 125.16 | 126.11 | 124.98 | 126.07 | 2,286,494 | +0.53(+0.42%) |
Mar 08, 2018 | 124.46 | 125.60 | 124.10 | 125.53 | 2,011,750 | +1.44(+1.16%) |
Mar 07, 2018 | 124.46 | 124.10 | 2,140,219 | +1.67(+1.37%) | ||
Mar 06, 2018 | 121.75 | 123.01 | 120.88 | 122.42 | 997,259 | +0.99(+0.82%) |
Mar 05, 2018 | 118.96 | 121.85 | 118.96 | 121.43 | 1,269,854 | +1.95(+1.63%) |
Mar 02, 2018 | 119.82 | 120.60 | 118.89 | 119.48 | 1,289,114 | -0.79(-0.66%) |
Mar 01, 2018 | 121.39 | 122.47 | 119.69 | 120.27 | 1,401,147 | -1.63(-1.33%) |
Feb 28, 2018 | 122.83 | 123.39 | 121.89 | 121.90 | 1,406,548 | -0.60(-0.49%) |
Feb 27, 2018 | 123.35 | 123.74 | 122.47 | 122.50 | 972,629 | -0.84(-0.68%) |
Feb 26, 2018 | 122.63 | 123.55 | 122.27 | 123.34 | 1,177,822 | +1.07(+0.88%) |
Feb 23, 2018 | 121.66 | 122.38 | 120.84 | 122.27 | 1,636,777 | +1.30(+1.07%) |
Feb 22, 2018 | 120.68 | 120.97 | 1,425,229 | -0.42(-0.35%) | ||
Feb 21, 2018 | 123.42 | 123.84 | 121.32 | 121.39 | 1,708,243 | -1.70(-1.38%) |
Feb 20, 2018 | 122.87 | 124.69 | 122.16 | 123.09 | 1,484,257 | +0.22(+0.17%) |
Feb 16, 2018 | 122.87 | 122.87 | 122.87 | 0 | -0.26(-0.21%) | |
Feb 15, 2018 | 122.11 | 123.13 | 121.79 | 123.13 | 1,548,676 | +1.84(+1.52%) |
Feb 14, 2018 | 120.06 | 121.86 | 119.70 | 121.29 | 1,433,733 | +0.43(+0.36%) |
Feb 13, 2018 | 120.63 | 121.45 | 118.85 | 120.86 | 1,479,506 | -0.77(-0.63%) |
Feb 12, 2018 | 120.77 | 122.44 | 120.56 | 121.63 | 1,660,216 | +1.53(+1.28%) |
Feb 09, 2018 | 120.43 | 121.30 | 117.50 | 120.10 | 2,380,225 | +0.71(+0.59%) |
Feb 08, 2018 | 124.88 | 119.29 | 119.39 | 2,602,180 | -5.01(-4.03%) | |
Feb 07, 2018 | 122.36 | 126.55 | 122.36 | 124.39 | 2,180,920 | +1.29(+1.05%) |
Feb 06, 2018 | 121.85 | 124.07 | 120.20 | 123.11 | 3,026,559 | -1.63(-1.30%) |
Feb 05, 2018 | 127.67 | 128.75 | 124.04 | 124.73 | 1,959,340 | -3.34(-2.61%) |
Feb 02, 2018 | 128.70 | 130.17 | 127.94 | 128.08 | 1,756,198 | -1.34(-1.03%) |
Feb 01, 2018 | 128.30 | 129.64 | 128.02 | 129.41 | 1,665,505 | +0.76(+0.59%) |
Jan 31, 2018 | 128.85 | 129.50 | 128.19 | 128.66 | 1,860,641 | +0.09(+0.07%) |
Jan 30, 2018 | 128.10 | 129.19 | 128.10 | 128.56 | 1,090,446 | +0.07(+0.06%) |
Jan 29, 2018 | 128.53 | 129.25 | 127.99 | 128.49 | 1,187,584 | -0.61(-0.47%) |
Jan 26, 2018 | 129.59 | 129.86 | 128.65 | 129.10 | 1,272,566 | -0.16(-0.12%) |
Jan 25, 2018 | 128.94 | 129.68 | 128.26 | 129.25 | 1,412,352 | +0.94(+0.74%) |
Jan 24, 2018 | 128.73 | 129.18 | 127.65 | 128.31 | 2,153,596 | -0.42(-0.33%) |
Jan 23, 2018 | 131.29 | 131.29 | 127.47 | 128.73 | 2,555,491 | -2.41(-1.84%) |
Jan 22, 2018 | 130.63 | 131.23 | 130.18 | 131.14 | 1,651,307 | +0.55(+0.42%) |
Jan 19, 2018 | 130.10 | 130.80 | 129.30 | 130.59 | 1,143,275 | +1.31(+1.01%) |
Jan 18, 2018 | 128.28 | 129.96 | 128.16 | 129.28 | 975,444 | +0.86(+0.67%) |
Jan 17, 2018 | 128.73 | 128.80 | 127.32 | 128.42 | 1,211,253 | +0.38(+0.30%) |
Jan 16, 2018 | 129.34 | 129.57 | 127.66 | 128.04 | 1,213,233 | -0.62(-0.48%) |
Jan 12, 2018 | 128.66 | 128.66 | 128.66 | 0 | +0.61(+0.47%) | |
Jan 11, 2018 | 126.41 | 128.08 | 126.25 | 128.05 | 1,673,002 | +1.79(+1.41%) |
Jan 10, 2018 | 127.70 | 125.81 | 126.26 | 942,836 | -1.44(-1.13%) | |
Jan 09, 2018 | 127.67 | 128.40 | 127.43 | 127.70 | 949,717 | -0.04(-0.03%) |
Jan 08, 2018 | 127.69 | 128.02 | 127.13 | 127.74 | 1,177,041 | -0.45(-0.35%) |
Jan 05, 2018 | 126.99 | 128.27 | 126.34 | 128.19 | 1,122,413 | +0.66(+0.52%) |
Jan 04, 2018 | 126.83 | 127.85 | 126.67 | 127.53 | 773,906 | +1.03(+0.81%) |
Jan 03, 2018 | 125.90 | 126.61 | 125.22 | 126.50 | 818,113 | +0.81(+0.65%) |