Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 129.09 | 129.09 | 129.09 | 0 | +1.99(+1.57%) | |
Mar 28, 2018 | 127.65 | 128.61 | 126.35 | 127.10 | 2,236,032 | -0.66(-0.52%) |
Mar 27, 2018 | 131.33 | 131.58 | 126.87 | 127.76 | 2,279,897 | -3.03(-2.31%) |
Mar 26, 2018 | 129.11 | 130.92 | 127.64 | 130.79 | 1,614,320 | +3.75(+2.95%) |
Mar 23, 2018 | 129.83 | 130.39 | 126.98 | 127.04 | 3,257,954 | -2.72(-2.10%) |
Mar 22, 2018 | 131.82 | 132.39 | 129.67 | 129.76 | 2,663,224 | -3.48(-2.61%) |
Mar 21, 2018 | 133.59 | 134.67 | 133.02 | 133.24 | 995,917 | -0.60(-0.45%) |
Mar 20, 2018 | 133.39 | 134.13 | 133.25 | 133.84 | 2,207,469 | +0.55(+0.41%) |
Mar 19, 2018 | 134.71 | 134.71 | 132.31 | 133.29 | 1,151,331 | -2.06(-1.52%) |
Mar 16, 2018 | 135.58 | 135.91 | 135.29 | 135.35 | 1,927,710 | +0.02(+0.01%) |
Mar 15, 2018 | 135.74 | 136.16 | 134.98 | 135.33 | 1,688,557 | -0.11(-0.08%) |
Mar 14, 2018 | 136.50 | 136.51 | 135.19 | 135.45 | 1,861,748 | -0.45(-0.33%) |
Mar 13, 2018 | 137.51 | 137.82 | 135.57 | 135.90 | 1,508,276 | -0.98(-0.72%) |
Mar 12, 2018 | 137.13 | 137.41 | 136.66 | 136.88 | 1,226,476 | +0.05(+0.03%) |
Mar 09, 2018 | 135.37 | 136.87 | 135.20 | 136.84 | 1,337,903 | +2.31(+1.72%) |
Mar 08, 2018 | 134.25 | 134.59 | 133.72 | 134.53 | 817,770 | +0.70(+0.52%) |
Mar 07, 2018 | 134.00 | 133.83 | 941,429 | +0.24(+0.18%) | ||
Mar 06, 2018 | 133.75 | 133.80 | 132.76 | 133.59 | 1,092,686 | +0.50(+0.38%) |
Mar 05, 2018 | 130.93 | 133.41 | 130.78 | 133.09 | 1,091,255 | +1.43(+1.09%) |
Mar 02, 2018 | 129.73 | 131.94 | 129.19 | 131.66 | 1,258,468 | +0.79(+0.61%) |
Mar 01, 2018 | 132.72 | 133.43 | 129.85 | 130.87 | 2,157,938 | -1.82(-1.38%) |
Feb 28, 2018 | 134.45 | 134.85 | 132.69 | 132.69 | 1,139,354 | -1.18(-0.88%) |
Feb 27, 2018 | 135.63 | 135.91 | 133.88 | 133.88 | 1,661,353 | -1.72(-1.27%) |
Feb 26, 2018 | 134.73 | 135.66 | 134.51 | 135.60 | 1,260,471 | +1.47(+1.09%) |
Feb 23, 2018 | 132.79 | 134.15 | 132.42 | 134.13 | 1,140,886 | +2.10(+1.59%) |
Feb 22, 2018 | 131.69 | 132.03 | 1,343,999 | +0.27(+0.21%) | ||
Feb 21, 2018 | 132.58 | 134.09 | 131.74 | 131.76 | 1,310,014 | -0.52(-0.39%) |
Feb 20, 2018 | 132.16 | 133.25 | 131.82 | 132.28 | 1,559,719 | -0.42(-0.31%) |
Feb 16, 2018 | 132.69 | 132.69 | 132.69 | 0 | -0.11(-0.09%) | |
Feb 15, 2018 | 131.92 | 132.82 | 131.03 | 132.81 | 1,381,436 | +1.83(+1.40%) |
Feb 14, 2018 | 128.35 | 131.12 | 128.35 | 130.97 | 1,395,631 | +1.96(+1.52%) |
Feb 13, 2018 | 127.90 | 129.29 | 127.64 | 129.01 | 2,758,321 | +0.47(+0.37%) |
Feb 12, 2018 | 127.57 | 129.35 | 126.77 | 128.54 | 2,454,327 | +2.00(+1.58%) |
Feb 09, 2018 | 125.90 | 127.49 | 122.09 | 126.55 | 4,786,064 | +2.01(+1.62%) |
Feb 08, 2018 | 129.88 | 129.93 | 124.50 | 124.53 | 3,870,682 | -5.21(-4.02%) |
Feb 07, 2018 | 130.28 | 131.99 | 129.70 | 129.74 | 3,707,624 | -0.87(-0.67%) |
Feb 06, 2018 | 125.42 | 130.89 | 124.99 | 130.61 | 5,846,594 | +0.96(+0.74%) |
Feb 05, 2018 | 131.92 | 133.59 | 127.57 | 129.65 | 4,910,593 | -3.41(-2.56%) |
Feb 02, 2018 | 135.06 | 135.26 | 133.03 | 133.05 | 4,579,404 | -2.73(-2.01%) |
Feb 01, 2018 | 135.69 | 136.81 | 135.37 | 135.79 | 2,661,341 | -0.45(-0.33%) |
Jan 31, 2018 | 136.71 | 137.10 | 135.73 | 136.24 | 2,775,779 | +0.22(+0.16%) |
Jan 30, 2018 | 136.01 | 136.55 | 135.81 | 136.02 | 4,205,049 | -1.21(-0.88%) |
Jan 29, 2018 | 137.93 | 138.24 | 137.13 | 137.23 | 2,462,886 | -0.96(-0.69%) |
Jan 26, 2018 | 137.12 | 138.20 | 136.85 | 138.19 | 1,931,640 | +1.65(+1.21%) |
Jan 25, 2018 | 137.08 | 137.19 | 136.09 | 136.54 | 1,865,499 | +0.09(+0.06%) |
Jan 24, 2018 | 137.11 | 137.42 | 135.78 | 136.46 | 2,947,715 | -0.33(-0.24%) |
Jan 23, 2018 | 136.46 | 136.97 | 136.32 | 136.79 | 2,258,126 | +0.61(+0.45%) |
Jan 22, 2018 | 135.01 | 136.19 | 134.99 | 136.18 | 2,240,039 | +1.05(+0.78%) |
Jan 19, 2018 | 134.87 | 135.13 | 134.53 | 135.12 | 2,252,257 | +0.70(+0.52%) |
Jan 18, 2018 | 134.48 | 134.75 | 134.15 | 134.43 | 2,557,262 | -0.07(-0.05%) |
Jan 17, 2018 | 133.69 | 134.65 | 133.24 | 134.49 | 1,994,249 | +1.46(+1.09%) |
Jan 16, 2018 | 134.28 | 134.76 | 132.64 | 133.03 | 3,606,522 | -0.53(-0.40%) |
Jan 12, 2018 | 133.56 | 133.56 | 133.56 | 0 | +0.89(+0.67%) | |
Jan 11, 2018 | 132.09 | 132.69 | 131.91 | 132.68 | 1,660,418 | +0.96(+0.73%) |
Jan 10, 2018 | 131.75 | 127.78 | 131.72 | 2,234,320 | -0.35(-0.27%) | |
Jan 09, 2018 | 132.03 | 132.35 | 131.68 | 132.07 | 1,774,430 | +0.27(+0.21%) |
Jan 08, 2018 | 131.37 | 131.89 | 131.33 | 131.80 | 1,916,535 | +0.37(+0.28%) |
Jan 05, 2018 | 130.79 | 131.50 | 130.63 | 131.43 | 1,972,890 | +1.18(+0.91%) |
Jan 04, 2018 | 130.21 | 130.53 | 130.11 | 130.25 | 1,867,434 | +0.54(+0.42%) |
Jan 03, 2018 | 128.79 | 129.80 | 128.76 | 129.71 | 2,251,503 | +1.10(+0.85%) |