Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 140.72 | 140.72 | 140.72 | 0 | +3.47(+2.53%) | |
Mar 28, 2018 | 138.39 | 139.67 | 136.55 | 137.26 | 2,310,286 | -0.62(-0.45%) |
Mar 27, 2018 | 139.72 | 139.97 | 137.15 | 137.88 | 2,287,444 | -1.43(-1.03%) |
Mar 26, 2018 | 136.43 | 139.49 | 136.43 | 139.31 | 1,830,048 | +4.15(+3.07%) |
Mar 23, 2018 | 135.91 | 137.16 | 134.87 | 135.16 | 1,779,434 | -0.66(-0.48%) |
Mar 22, 2018 | 137.08 | 138.09 | 135.67 | 135.82 | 1,705,071 | -1.53(-1.12%) |
Mar 21, 2018 | 138.95 | 139.18 | 137.24 | 137.35 | 1,316,267 | -1.94(-1.40%) |
Mar 20, 2018 | 137.23 | 139.46 | 137.13 | 139.30 | 1,716,842 | +2.20(+1.60%) |
Mar 19, 2018 | 137.51 | 138.83 | 136.34 | 137.10 | 1,901,262 | -0.38(-0.28%) |
Mar 16, 2018 | 135.48 | 137.76 | 135.48 | 137.48 | 1,720,890 | +2.02(+1.49%) |
Mar 15, 2018 | 136.65 | 136.96 | 134.96 | 135.46 | 2,388,413 | -0.91(-0.67%) |
Mar 14, 2018 | 137.02 | 137.37 | 135.28 | 136.37 | 1,749,764 | -0.65(-0.47%) |
Mar 13, 2018 | 137.23 | 137.54 | 136.11 | 137.02 | 1,238,169 | +0.39(+0.28%) |
Mar 12, 2018 | 136.29 | 137.20 | 136.00 | 136.64 | 1,339,617 | +0.30(+0.22%) |
Mar 09, 2018 | 136.52 | 136.67 | 135.85 | 136.34 | 1,930,029 | +0.62(+0.46%) |
Mar 08, 2018 | 134.97 | 135.74 | 134.20 | 135.72 | 2,002,011 | +0.79(+0.58%) |
Mar 07, 2018 | 135.22 | 134.93 | 1,727,965 | +0.82(+0.61%) | ||
Mar 06, 2018 | 133.62 | 134.52 | 133.19 | 134.11 | 2,159,060 | +0.98(+0.73%) |
Mar 05, 2018 | 131.68 | 133.29 | 131.18 | 133.13 | 2,218,541 | +0.93(+0.70%) |
Mar 02, 2018 | 129.16 | 132.28 | 129.16 | 132.20 | 1,787,837 | +1.98(+1.52%) |
Mar 01, 2018 | 129.95 | 130.90 | 128.81 | 130.22 | 2,438,341 | +0.09(+0.07%) |
Feb 28, 2018 | 131.45 | 132.34 | 130.12 | 130.12 | 1,704,811 | -1.26(-0.96%) |
Feb 27, 2018 | 134.02 | 134.65 | 131.18 | 131.38 | 1,980,821 | -2.94(-2.19%) |
Feb 26, 2018 | 133.70 | 134.64 | 133.41 | 134.32 | 1,194,146 | +0.84(+0.63%) |
Feb 23, 2018 | 131.89 | 133.54 | 131.59 | 133.48 | 1,136,418 | +2.10(+1.60%) |
Feb 22, 2018 | 131.38 | 1,263,728 | +0.31(+0.24%) | |||
Feb 21, 2018 | 130.65 | 133.31 | 130.63 | 131.07 | 2,096,789 | +0.44(+0.34%) |
Feb 20, 2018 | 131.93 | 132.22 | 130.35 | 130.63 | 1,493,120 | -1.58(-1.20%) |
Feb 16, 2018 | 132.22 | 132.22 | 132.22 | 0 | +1.32(+1.01%) | |
Feb 15, 2018 | 131.24 | 131.68 | 129.75 | 130.89 | 2,413,437 | -0.09(-0.07%) |
Feb 14, 2018 | 128.59 | 131.23 | 127.94 | 130.99 | 1,800,490 | +2.09(+1.62%) |
Feb 13, 2018 | 127.85 | 129.11 | 127.85 | 128.90 | 1,856,961 | +0.44(+0.34%) |
Feb 12, 2018 | 126.94 | 129.35 | 126.94 | 128.46 | 2,425,098 | +2.14(+1.69%) |
Feb 09, 2018 | 123.91 | 126.83 | 122.97 | 126.32 | 3,231,291 | +3.09(+2.50%) |
Feb 08, 2018 | 126.67 | 127.11 | 123.03 | 123.23 | 3,267,081 | -3.05(-2.41%) |
Feb 07, 2018 | 128.27 | 128.34 | 125.60 | 126.28 | 3,021,907 | -2.35(-1.83%) |
Feb 06, 2018 | 124.58 | 129.12 | 123.44 | 128.63 | 3,777,158 | +2.26(+1.79%) |
Feb 05, 2018 | 125.05 | 128.47 | 124.25 | 126.37 | 3,848,820 | +0.39(+0.31%) |
Feb 02, 2018 | 130.06 | 130.06 | 124.71 | 125.98 | 3,498,529 | -0.16(-0.13%) |
Feb 01, 2018 | 126.67 | 127.50 | 125.52 | 126.14 | 2,235,904 | -0.38(-0.30%) |
Jan 31, 2018 | 128.39 | 129.15 | 125.71 | 126.52 | 2,143,243 | -1.57(-1.22%) |
Jan 30, 2018 | 127.49 | 128.61 | 126.77 | 128.08 | 1,406,343 | +0.03(+0.02%) |
Jan 29, 2018 | 129.14 | 129.55 | 127.61 | 128.05 | 1,466,316 | -1.04(-0.81%) |
Jan 26, 2018 | 128.31 | 129.22 | 127.34 | 129.09 | 1,693,938 | +0.51(+0.39%) |
Jan 25, 2018 | 128.39 | 129.06 | 127.73 | 128.59 | 1,189,885 | +0.86(+0.67%) |
Jan 24, 2018 | 128.26 | 128.99 | 126.67 | 127.72 | 1,731,540 | -0.44(-0.34%) |
Jan 23, 2018 | 126.33 | 128.58 | 126.33 | 128.16 | 1,405,815 | +1.73(+1.37%) |
Jan 22, 2018 | 125.37 | 127.20 | 125.23 | 126.43 | 1,480,655 | +0.39(+0.31%) |
Jan 19, 2018 | 123.35 | 126.05 | 123.10 | 126.04 | 1,472,188 | +3.25(+2.65%) |
Jan 18, 2018 | 123.94 | 124.16 | 122.60 | 122.78 | 1,206,835 | -1.01(-0.82%) |
Jan 17, 2018 | 121.19 | 124.29 | 120.94 | 123.80 | 1,721,136 | +3.19(+2.64%) |
Jan 16, 2018 | 121.12 | 122.23 | 120.42 | 120.61 | 1,726,968 | +0.12(+0.10%) |
Jan 12, 2018 | 120.49 | 120.49 | 120.49 | 0 | -0.53(-0.43%) | |
Jan 11, 2018 | 122.42 | 122.68 | 120.69 | 121.01 | 1,333,694 | -1.15(-0.94%) |
Jan 10, 2018 | 123.46 | 120.24 | 122.17 | 1,705,870 | -1.29(-1.05%) | |
Jan 09, 2018 | 123.08 | 124.20 | 122.80 | 123.46 | 1,332,719 | +0.68(+0.56%) |
Jan 08, 2018 | 121.66 | 123.04 | 121.48 | 122.78 | 1,032,530 | +0.92(+0.75%) |
Jan 05, 2018 | 122.07 | 122.46 | 121.59 | 121.86 | 1,676,965 | -0.23(-0.18%) |
Jan 04, 2018 | 121.87 | 123.36 | 121.82 | 122.08 | 2,031,394 | +0.57(+0.47%) |
Jan 03, 2018 | 119.57 | 121.60 | 119.23 | 121.51 | 2,262,811 | +1.90(+1.59%) |