Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 134.59 | 134.59 | 134.59 | 0 | +1.03(+0.77%) | |
Mar 28, 2018 | 132.67 | 134.31 | 132.67 | 133.56 | 5,836 | +0.65(+0.49%) |
Mar 27, 2018 | 133.11 | 134.17 | 132.69 | 132.91 | 3,853 | -0.40(-0.30%) |
Mar 26, 2018 | 133.00 | 134.65 | 131.00 | 133.31 | 8,085 | +1.61(+1.22%) |
Mar 23, 2018 | 134.64 | 134.64 | 131.71 | 131.71 | 6,753 | -2.97(-2.21%) |
Mar 22, 2018 | 136.68 | 137.28 | 134.68 | 134.68 | 28,476 | -2.18(-1.59%) |
Mar 21, 2018 | 135.67 | 137.81 | 135.67 | 136.86 | 4,625 | +0.97(+0.72%) |
Mar 20, 2018 | 136.50 | 137.11 | 135.46 | 135.89 | 4,720 | -0.88(-0.64%) |
Mar 19, 2018 | 137.81 | 137.81 | 135.62 | 136.77 | 3,396 | -2.73(-1.95%) |
Mar 16, 2018 | 138.39 | 139.50 | 138.39 | 139.50 | 3,130 | +1.07(+0.77%) |
Mar 15, 2018 | 139.60 | 139.70 | 138.34 | 138.42 | 5,105 | -1.42(-1.01%) |
Mar 14, 2018 | 140.33 | 140.53 | 139.27 | 139.84 | 15,458 | -0.24(-0.17%) |
Mar 13, 2018 | 141.11 | 141.63 | 140.01 | 140.08 | 13,576 | -0.42(-0.30%) |
Mar 12, 2018 | 139.90 | 140.66 | 139.82 | 140.50 | 8,700 | +0.42(+0.30%) |
Mar 09, 2018 | 138.70 | 140.08 | 138.45 | 140.08 | 17,171 | +2.19(+1.59%) |
Mar 08, 2018 | 136.91 | 138.09 | 136.91 | 137.89 | 9,744 | +1.15(+0.84%) |
Mar 07, 2018 | 136.74 | 135.51 | 136.74 | 4,396 | +0.49(+0.36%) | |
Mar 06, 2018 | 137.01 | 137.26 | 135.58 | 136.25 | 7,909 | -0.84(-0.61%) |
Mar 05, 2018 | 135.32 | 137.22 | 135.15 | 137.09 | 8,096 | +0.32(+0.23%) |
Mar 02, 2018 | 133.61 | 137.06 | 133.61 | 136.77 | 5,043 | +2.55(+1.90%) |
Mar 01, 2018 | 134.90 | 136.31 | 133.31 | 134.22 | 6,456 | -2.19(-1.60%) |
Feb 28, 2018 | 139.14 | 139.14 | 136.35 | 136.40 | 5,643 | -2.97(-2.13%) |
Feb 27, 2018 | 141.49 | 141.49 | 139.32 | 139.37 | 7,877 | -2.35(-1.66%) |
Feb 26, 2018 | 139.81 | 142.16 | 139.81 | 141.72 | 17,873 | +2.01(+1.44%) |
Feb 23, 2018 | 138.70 | 139.72 | 138.55 | 139.72 | 5,658 | +2.00(+1.45%) |
Feb 22, 2018 | 138.15 | 139.15 | 137.42 | 137.72 | 6,367 | -0.49(-0.36%) |
Feb 21, 2018 | 139.72 | 140.64 | 138.20 | 138.21 | 8,947 | -0.33(-0.24%) |
Feb 20, 2018 | 139.89 | 140.08 | 138.52 | 138.53 | 8,669 | -2.56(-1.82%) |
Feb 16, 2018 | 141.10 | 141.10 | 141.10 | 0 | +0.86(+0.62%) | |
Feb 15, 2018 | 139.27 | 140.24 | 137.80 | 140.23 | 17,301 | +2.86(+2.08%) |
Feb 14, 2018 | 133.81 | 137.38 | 133.81 | 137.37 | 24,157 | +2.30(+1.70%) |
Feb 13, 2018 | 134.15 | 135.45 | 133.61 | 135.07 | 18,599 | +0.12(+0.09%) |
Feb 12, 2018 | 134.03 | 135.67 | 133.32 | 134.95 | 36,142 | +1.55(+1.16%) |
Feb 09, 2018 | 133.50 | 134.01 | 128.86 | 133.40 | 47,503 | +1.47(+1.12%) |
Feb 08, 2018 | 136.94 | 136.99 | 131.92 | 131.92 | 19,985 | -4.73(-3.46%) |
Feb 07, 2018 | 136.22 | 137.47 | 136.16 | 136.65 | 25,852 | +0.21(+0.15%) |
Feb 06, 2018 | 131.81 | 136.65 | 131.12 | 136.44 | 30,933 | +0.04(+0.03%) |
Feb 05, 2018 | 140.02 | 140.07 | 134.00 | 136.41 | 41,216 | -4.52(-3.21%) |
Feb 02, 2018 | 142.48 | 143.27 | 140.90 | 140.92 | 20,114 | -2.79(-1.94%) |
Feb 01, 2018 | 142.98 | 144.71 | 142.91 | 143.71 | 10,751 | +0.65(+0.46%) |
Jan 31, 2018 | 146.37 | 146.37 | 142.61 | 143.06 | 49,291 | -2.98(-2.04%) |
Jan 30, 2018 | 147.67 | 147.96 | 147.12 | 146.04 | 315,759 | -3.56(-2.38%) |
Jan 29, 2018 | 150.48 | 150.95 | 149.42 | 149.60 | 474,029 | -0.77(-0.51%) |
Jan 26, 2018 | 149.68 | 150.45 | 149.68 | 150.37 | 10,690 | +1.28(+0.86%) |
Jan 25, 2018 | 148.17 | 149.10 | 147.65 | 149.10 | 14,324 | +1.17(+0.79%) |
Jan 24, 2018 | 149.50 | 149.50 | 147.00 | 147.92 | 18,911 | -1.06(-0.71%) |
Jan 23, 2018 | 148.21 | 149.43 | 147.27 | 148.99 | 97,779 | +0.23(+0.15%) |
Jan 22, 2018 | 146.12 | 148.76 | 146.12 | 148.76 | 13,303 | +2.60(+1.78%) |
Jan 19, 2018 | 145.54 | 146.16 | 145.17 | 146.16 | 14,652 | +0.54(+0.37%) |
Jan 18, 2018 | 145.80 | 145.80 | 144.58 | 145.61 | 12,966 | -0.21(-0.14%) |
Jan 17, 2018 | 145.18 | 146.11 | 144.78 | 145.82 | 35,282 | +0.88(+0.61%) |
Jan 16, 2018 | 146.35 | 147.35 | 144.64 | 144.94 | 58,275 | -0.88(-0.60%) |
Jan 12, 2018 | 145.82 | 145.82 | 145.82 | 0 | +0.60(+0.41%) | |
Jan 11, 2018 | 143.24 | 145.22 | 143.24 | 145.22 | 12,694 | +1.89(+1.32%) |
Jan 10, 2018 | 143.33 | 143.33 | 74,719 | +0.22(+0.15%) | ||
Jan 09, 2018 | 141.89 | 143.21 | 141.89 | 143.11 | 8,236 | +1.23(+0.86%) |
Jan 08, 2018 | 142.63 | 142.63 | 140.57 | 141.89 | 19,854 | -1.03(-0.72%) |
Jan 05, 2018 | 143.37 | 143.37 | 142.36 | 142.91 | 12,142 | +0.09(+0.06%) |
Jan 04, 2018 | 143.17 | 143.28 | 142.11 | 142.82 | 55,457 | +0.12(+0.08%) |
Jan 03, 2018 | 142.11 | 142.91 | 141.50 | 142.71 | 18,912 | +0.65(+0.45%) |