Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 133.61 | 133.61 | 133.61 | 0 | +1.88(+1.43%) | |
Mar 28, 2018 | 132.27 | 133.03 | 131.12 | 131.73 | 2,099,278 | -0.35(-0.27%) |
Mar 27, 2018 | 134.98 | 135.17 | 131.27 | 132.08 | 1,878,994 | -2.32(-1.73%) |
Mar 26, 2018 | 132.92 | 134.54 | 131.60 | 134.40 | 1,526,234 | +3.48(+2.66%) |
Mar 23, 2018 | 133.87 | 134.37 | 130.81 | 130.92 | 1,923,022 | -2.81(-2.10%) |
Mar 22, 2018 | 135.85 | 136.35 | 133.62 | 133.73 | 1,794,144 | -3.39(-2.47%) |
Mar 21, 2018 | 137.32 | 138.40 | 137.02 | 137.12 | 921,908 | -0.17(-0.13%) |
Mar 20, 2018 | 137.27 | 137.68 | 136.97 | 137.29 | 1,776,168 | +0.18(+0.13%) |
Mar 19, 2018 | 138.52 | 138.52 | 136.20 | 137.11 | 1,582,576 | -1.86(-1.34%) |
Mar 16, 2018 | 138.91 | 139.50 | 138.91 | 138.97 | 1,500,749 | +0.24(+0.17%) |
Mar 15, 2018 | 139.22 | 139.52 | 138.45 | 138.74 | 919,351 | -0.19(-0.14%) |
Mar 14, 2018 | 140.19 | 140.24 | 138.63 | 138.93 | 858,796 | -0.72(-0.51%) |
Mar 13, 2018 | 141.12 | 141.40 | 139.32 | 139.64 | 1,461,325 | -0.86(-0.61%) |
Mar 12, 2018 | 140.89 | 141.15 | 140.28 | 140.50 | 1,210,927 | -0.11(-0.08%) |
Mar 09, 2018 | 138.93 | 140.64 | 138.91 | 140.61 | 1,092,901 | +2.32(+1.68%) |
Mar 08, 2018 | 138.01 | 138.37 | 137.48 | 138.29 | 1,233,498 | +0.60(+0.43%) |
Mar 07, 2018 | 137.88 | 137.69 | 920,981 | +0.00(+0.00%) | ||
Mar 06, 2018 | 137.77 | 137.81 | 136.81 | 137.69 | 546,310 | +0.44(+0.32%) |
Mar 05, 2018 | 135.01 | 137.59 | 134.99 | 137.26 | 1,637,527 | +1.53(+1.13%) |
Mar 02, 2018 | 133.94 | 136.00 | 133.51 | 135.73 | 1,592,347 | +0.83(+0.62%) |
Mar 01, 2018 | 136.76 | 137.58 | 134.07 | 134.89 | 1,837,086 | -1.78(-1.30%) |
Feb 28, 2018 | 138.69 | 139.01 | 136.65 | 136.67 | 1,032,428 | -1.48(-1.07%) |
Feb 27, 2018 | 139.96 | 140.38 | 138.15 | 138.15 | 1,383,006 | -1.75(-1.25%) |
Feb 26, 2018 | 139.00 | 139.96 | 138.61 | 139.90 | 920,920 | +1.52(+1.10%) |
Feb 23, 2018 | 136.99 | 138.37 | 136.72 | 138.37 | 511,322 | +2.14(+1.57%) |
Feb 22, 2018 | 135.90 | 136.24 | 935,352 | +0.09(+0.07%) | ||
Feb 21, 2018 | 137.09 | 138.44 | 136.13 | 136.14 | 1,087,409 | -0.66(-0.48%) |
Feb 20, 2018 | 137.05 | 137.75 | 136.36 | 136.81 | 1,176,413 | -0.84(-0.61%) |
Feb 16, 2018 | 137.65 | 137.65 | 137.65 | 0 | +0.10(+0.07%) | |
Feb 15, 2018 | 136.72 | 137.56 | 135.98 | 137.55 | 1,118,988 | +1.65(+1.21%) |
Feb 14, 2018 | 133.24 | 136.07 | 133.24 | 135.90 | 1,505,082 | +1.87(+1.39%) |
Feb 13, 2018 | 133.01 | 134.31 | 132.78 | 134.03 | 1,163,263 | +0.41(+0.31%) |
Feb 12, 2018 | 132.85 | 134.44 | 131.93 | 133.62 | 2,268,278 | +1.81(+1.37%) |
Feb 09, 2018 | 131.42 | 132.74 | 127.53 | 131.81 | 4,090,940 | +1.89(+1.46%) |
Feb 08, 2018 | 134.95 | 134.95 | 129.91 | 129.92 | 3,884,543 | -5.01(-3.71%) |
Feb 07, 2018 | 135.20 | 137.16 | 134.93 | 134.93 | 3,643,296 | -0.57(-0.42%) |
Feb 06, 2018 | 130.96 | 135.81 | 130.47 | 135.50 | 3,448,137 | +0.60(+0.44%) |
Feb 05, 2018 | 137.71 | 138.86 | 132.87 | 134.90 | 2,524,359 | -3.94(-2.84%) |
Feb 02, 2018 | 140.99 | 141.15 | 138.79 | 138.84 | 2,461,485 | -3.02(-2.13%) |
Feb 01, 2018 | 141.47 | 142.51 | 141.38 | 141.86 | 4,346,681 | -0.06(-0.04%) |
Jan 31, 2018 | 142.44 | 142.69 | 141.35 | 141.92 | 1,625,963 | +0.05(+0.04%) |
Jan 30, 2018 | 142.23 | 142.50 | 142.13 | 141.87 | 1,488,235 | -1.50(-1.04%) |
Jan 29, 2018 | 144.04 | 144.24 | 143.27 | 143.37 | 1,361,773 | -0.94(-0.65%) |
Jan 26, 2018 | 143.20 | 144.33 | 143.07 | 144.31 | 849,071 | +1.56(+1.09%) |
Jan 25, 2018 | 143.25 | 143.29 | 142.31 | 142.75 | 1,351,666 | +0.02(+0.01%) |
Jan 24, 2018 | 143.14 | 143.50 | 142.06 | 142.73 | 1,340,322 | -0.09(-0.06%) |
Jan 23, 2018 | 142.54 | 142.94 | 142.34 | 142.82 | 846,451 | +0.35(+0.25%) |
Jan 22, 2018 | 141.25 | 142.48 | 141.25 | 142.47 | 753,077 | +1.11(+0.79%) |
Jan 19, 2018 | 140.94 | 141.35 | 140.72 | 141.35 | 919,223 | +0.69(+0.49%) |
Jan 18, 2018 | 140.83 | 141.06 | 140.42 | 140.66 | 2,198,813 | -0.22(-0.15%) |
Jan 17, 2018 | 140.18 | 141.12 | 139.72 | 140.88 | 1,434,837 | +1.29(+0.92%) |
Jan 16, 2018 | 140.74 | 141.18 | 139.20 | 139.60 | 1,650,200 | -0.53(-0.38%) |
Jan 12, 2018 | 140.13 | 140.13 | 140.13 | 0 | +0.90(+0.64%) | |
Jan 11, 2018 | 138.51 | 139.25 | 138.45 | 139.23 | 811,236 | +1.04(+0.75%) |
Jan 10, 2018 | 138.34 | 138.19 | 1,001,409 | -0.24(-0.17%) | ||
Jan 09, 2018 | 138.44 | 138.79 | 138.23 | 138.43 | 898,861 | +0.30(+0.22%) |
Jan 08, 2018 | 137.75 | 138.24 | 137.64 | 138.13 | 906,357 | +0.28(+0.20%) |
Jan 05, 2018 | 137.47 | 137.93 | 137.18 | 137.85 | 958,204 | +0.83(+0.61%) |
Jan 04, 2018 | 136.85 | 137.27 | 136.81 | 137.01 | 1,040,052 | +0.57(+0.42%) |
Jan 03, 2018 | 135.77 | 136.52 | 135.75 | 136.44 | 760,363 | +0.82(+0.60%) |