Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 133.86 | 133.86 | 133.86 | 0 | -0.45(-0.33%) | |
Mar 28, 2018 | 135.20 | 135.43 | 133.95 | 134.30 | 1,298,603 | -0.66(-0.49%) |
Mar 27, 2018 | 134.99 | 135.64 | 134.39 | 134.97 | 2,012,199 | -0.10(-0.07%) |
Mar 26, 2018 | 134.13 | 135.36 | 133.80 | 135.07 | 826,803 | +1.52(+1.14%) |
Mar 23, 2018 | 133.91 | 134.55 | 133.41 | 133.55 | 1,249,342 | -0.43(-0.32%) |
Mar 22, 2018 | 134.78 | 135.09 | 133.52 | 133.98 | 1,611,806 | -1.08(-0.80%) |
Mar 21, 2018 | 135.67 | 135.92 | 134.92 | 135.06 | 1,023,352 | -0.46(-0.34%) |
Mar 20, 2018 | 135.47 | 135.99 | 135.01 | 135.51 | 1,261,352 | +0.14(+0.10%) |
Mar 19, 2018 | 134.70 | 135.54 | 133.99 | 135.38 | 1,057,305 | +0.51(+0.38%) |
Mar 16, 2018 | 134.60 | 135.59 | 134.38 | 134.87 | 1,941,318 | +0.37(+0.27%) |
Mar 15, 2018 | 134.98 | 135.50 | 134.35 | 134.50 | 958,736 | -0.24(-0.18%) |
Mar 14, 2018 | 135.47 | 135.62 | 134.43 | 134.74 | 587,389 | -0.30(-0.22%) |
Mar 13, 2018 | 135.96 | 136.02 | 134.94 | 135.04 | 903,679 | -0.39(-0.29%) |
Mar 12, 2018 | 136.98 | 135.38 | 135.43 | 966,175 | -1.38(-1.01%) | |
Mar 09, 2018 | 135.67 | 136.81 | 135.42 | 136.81 | 1,095,905 | +1.32(+0.97%) |
Mar 08, 2018 | 135.46 | 135.79 | 134.61 | 135.49 | 825,756 | +0.24(+0.18%) |
Mar 07, 2018 | 135.25 | 1,332,391 | -0.14(-0.10%) | |||
Mar 06, 2018 | 136.25 | 136.25 | 135.13 | 135.39 | 1,522,954 | -0.62(-0.45%) |
Mar 05, 2018 | 134.75 | 136.44 | 134.48 | 136.00 | 1,444,062 | +1.02(+0.76%) |
Mar 02, 2018 | 134.60 | 135.31 | 134.26 | 134.98 | 1,624,245 | -0.06(-0.04%) |
Mar 01, 2018 | 136.75 | 137.02 | 134.74 | 135.04 | 2,091,823 | -1.67(-1.22%) |
Feb 28, 2018 | 136.91 | 138.33 | 136.71 | 136.71 | 1,637,271 | +0.05(+0.04%) |
Feb 27, 2018 | 137.12 | 137.94 | 136.66 | 136.66 | 839,339 | -0.43(-0.31%) |
Feb 26, 2018 | 136.42 | 137.42 | 136.42 | 137.08 | 960,387 | +0.96(+0.71%) |
Feb 23, 2018 | 136.69 | 136.88 | 135.67 | 136.12 | 1,573,266 | -0.40(-0.29%) |
Feb 22, 2018 | 136.52 | 1,010,804 | +0.94(+0.70%) | |||
Feb 21, 2018 | 134.39 | 136.55 | 134.22 | 135.57 | 787,142 | +1.31(+0.98%) |
Feb 20, 2018 | 134.70 | 135.04 | 133.98 | 134.26 | 804,135 | -0.66(-0.49%) |
Feb 16, 2018 | 134.92 | 134.92 | 134.92 | 0 | -0.22(-0.16%) | |
Feb 15, 2018 | 134.00 | 135.20 | 133.81 | 135.14 | 739,886 | +1.69(+1.26%) |
Feb 14, 2018 | 132.62 | 133.70 | 132.39 | 133.45 | 809,707 | +0.38(+0.28%) |
Feb 13, 2018 | 133.21 | 133.50 | 132.71 | 133.07 | 806,985 | -0.62(-0.46%) |
Feb 12, 2018 | 132.57 | 134.24 | 131.69 | 133.69 | 1,334,080 | +1.43(+1.08%) |
Feb 09, 2018 | 132.71 | 133.07 | 130.85 | 132.26 | 2,597,679 | +0.26(+0.20%) |
Feb 08, 2018 | 134.08 | 134.43 | 132.00 | 132.00 | 2,010,949 | -2.07(-1.54%) |
Feb 07, 2018 | 133.44 | 135.50 | 133.33 | 134.07 | 1,679,123 | +0.38(+0.28%) |
Feb 06, 2018 | 131.69 | 134.45 | 131.50 | 133.69 | 2,757,904 | +0.08(+0.06%) |
Feb 05, 2018 | 135.70 | 136.02 | 132.46 | 133.62 | 1,789,168 | -2.71(-1.99%) |
Feb 02, 2018 | 137.63 | 137.86 | 136.33 | 136.33 | 853,516 | -1.71(-1.24%) |
Feb 01, 2018 | 136.95 | 138.26 | 136.70 | 138.04 | 1,287,904 | +0.91(+0.66%) |
Jan 31, 2018 | 136.45 | 137.39 | 136.16 | 137.13 | 1,260,721 | +0.69(+0.51%) |
Jan 30, 2018 | 136.62 | 136.76 | 136.45 | 136.44 | 1,231,339 | -0.46(-0.34%) |
Jan 29, 2018 | 137.30 | 137.63 | 136.85 | 136.90 | 794,479 | -1.10(-0.80%) |
Jan 26, 2018 | 137.86 | 138.00 | 137.04 | 138.00 | 1,777,624 | +0.80(+0.58%) |
Jan 25, 2018 | 136.65 | 137.57 | 136.60 | 137.20 | 626,806 | +0.70(+0.52%) |
Jan 24, 2018 | 136.10 | 137.09 | 135.97 | 136.50 | 891,711 | +0.40(+0.29%) |
Jan 23, 2018 | 135.94 | 136.31 | 135.59 | 136.10 | 878,770 | +0.10(+0.07%) |
Jan 22, 2018 | 136.11 | 136.21 | 135.59 | 136.00 | 699,270 | -0.32(-0.23%) |
Jan 19, 2018 | 136.30 | 136.45 | 135.27 | 136.32 | 1,253,630 | +0.27(+0.20%) |
Jan 18, 2018 | 135.46 | 136.23 | 135.17 | 136.05 | 1,003,166 | +0.54(+0.40%) |
Jan 17, 2018 | 135.56 | 135.72 | 135.06 | 135.51 | 1,124,898 | +0.20(+0.15%) |
Jan 16, 2018 | 136.38 | 136.78 | 135.20 | 135.31 | 1,567,936 | -1.17(-0.86%) |
Jan 12, 2018 | 136.48 | 136.48 | 136.48 | 0 | +0.04(+0.03%) | |
Jan 11, 2018 | 136.65 | 136.74 | 135.83 | 136.44 | 1,468,594 | -0.16(-0.12%) |
Jan 10, 2018 | 136.39 | 136.68 | 135.88 | 136.60 | 930,953 | +0.01(+0.01%) |
Jan 09, 2018 | 135.75 | 136.68 | 135.53 | 136.59 | 1,341,857 | +1.04(+0.77%) |
Jan 08, 2018 | 135.40 | 136.12 | 135.25 | 135.55 | 1,203,146 | +0.23(+0.17%) |
Jan 05, 2018 | 135.16 | 135.41 | 134.84 | 135.32 | 1,438,397 | +0.23(+0.17%) |
Jan 04, 2018 | 135.41 | 135.64 | 135.07 | 135.09 | 593,460 | -0.12(-0.09%) |
Jan 03, 2018 | 134.50 | 135.30 | 134.38 | 135.21 | 1,375,910 | +0.66(+0.49%) |