Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 129.25 | 129.25 | 129.25 | 0 | +1.99(+1.57%) | |
Mar 28, 2018 | 127.81 | 128.77 | 126.51 | 127.26 | 2,233,197 | -0.67(-0.52%) |
Mar 27, 2018 | 131.50 | 131.75 | 127.03 | 127.92 | 2,277,007 | -3.03(-2.31%) |
Mar 26, 2018 | 129.27 | 131.09 | 127.80 | 130.95 | 1,612,274 | +3.75(+2.95%) |
Mar 23, 2018 | 129.99 | 130.56 | 127.14 | 127.20 | 3,253,823 | -2.73(-2.10%) |
Mar 22, 2018 | 131.99 | 132.56 | 129.83 | 129.93 | 2,659,848 | -3.48(-2.61%) |
Mar 21, 2018 | 133.76 | 134.84 | 133.19 | 133.41 | 994,654 | -0.60(-0.45%) |
Mar 20, 2018 | 133.56 | 134.30 | 133.42 | 134.01 | 2,204,670 | +0.55(+0.41%) |
Mar 19, 2018 | 134.88 | 134.88 | 132.47 | 133.46 | 1,149,871 | -2.06(-1.52%) |
Mar 16, 2018 | 135.75 | 136.08 | 135.47 | 135.52 | 1,925,266 | +0.02(+0.01%) |
Mar 15, 2018 | 135.91 | 136.33 | 135.16 | 135.50 | 1,686,417 | -0.11(-0.08%) |
Mar 14, 2018 | 136.67 | 136.68 | 135.36 | 135.62 | 1,859,388 | -0.45(-0.33%) |
Mar 13, 2018 | 137.68 | 138.00 | 135.74 | 136.07 | 1,506,364 | -0.98(-0.72%) |
Mar 12, 2018 | 137.30 | 137.59 | 136.83 | 137.06 | 1,224,921 | +0.05(+0.03%) |
Mar 09, 2018 | 135.54 | 137.04 | 135.37 | 137.01 | 1,336,207 | +2.31(+1.72%) |
Mar 08, 2018 | 134.42 | 134.76 | 133.90 | 134.70 | 816,733 | +0.70(+0.52%) |
Mar 07, 2018 | 134.17 | 134.00 | 940,235 | +0.24(+0.18%) | ||
Mar 06, 2018 | 133.92 | 133.97 | 132.93 | 133.76 | 1,091,301 | +0.50(+0.38%) |
Mar 05, 2018 | 131.09 | 133.58 | 130.95 | 133.26 | 1,089,871 | +1.43(+1.08%) |
Mar 02, 2018 | 129.90 | 132.10 | 129.35 | 131.83 | 1,256,873 | +0.80(+0.61%) |
Mar 01, 2018 | 132.89 | 133.60 | 130.01 | 131.03 | 2,155,202 | -1.83(-1.38%) |
Feb 28, 2018 | 134.62 | 135.02 | 132.85 | 132.86 | 1,137,910 | -1.18(-0.88%) |
Feb 27, 2018 | 135.80 | 136.08 | 134.05 | 134.05 | 1,659,247 | -1.72(-1.27%) |
Feb 26, 2018 | 134.90 | 135.83 | 134.68 | 135.77 | 1,258,873 | +1.47(+1.09%) |
Feb 23, 2018 | 132.96 | 134.32 | 132.59 | 134.30 | 1,139,440 | +2.10(+1.59%) |
Feb 22, 2018 | 131.86 | 132.20 | 1,342,295 | +0.27(+0.21%) | ||
Feb 21, 2018 | 132.75 | 134.26 | 131.91 | 131.93 | 1,308,353 | -0.52(-0.39%) |
Feb 20, 2018 | 132.32 | 133.42 | 131.99 | 132.45 | 1,557,741 | -0.42(-0.31%) |
Feb 16, 2018 | 132.86 | 132.86 | 132.86 | 0 | -0.11(-0.08%) | |
Feb 15, 2018 | 132.09 | 132.99 | 131.20 | 132.98 | 1,379,685 | +1.84(+1.40%) |
Feb 14, 2018 | 128.52 | 131.28 | 128.52 | 131.14 | 1,393,861 | +1.96(+1.52%) |
Feb 13, 2018 | 128.06 | 129.45 | 127.81 | 129.18 | 2,754,824 | +0.47(+0.37%) |
Feb 12, 2018 | 127.73 | 129.51 | 126.93 | 128.71 | 2,451,215 | +2.00(+1.58%) |
Feb 09, 2018 | 126.06 | 127.65 | 122.25 | 126.71 | 4,779,996 | +2.02(+1.62%) |
Feb 08, 2018 | 130.05 | 130.10 | 124.66 | 124.69 | 3,865,775 | -5.22(-4.02%) |
Feb 07, 2018 | 130.45 | 132.16 | 129.86 | 129.91 | 3,702,923 | -0.87(-0.67%) |
Feb 06, 2018 | 125.58 | 131.05 | 125.14 | 130.78 | 5,839,182 | +0.97(+0.74%) |
Feb 05, 2018 | 132.09 | 133.76 | 127.73 | 129.81 | 4,904,367 | -3.41(-2.56%) |
Feb 02, 2018 | 135.23 | 135.43 | 133.19 | 133.22 | 4,573,598 | -2.74(-2.01%) |
Feb 01, 2018 | 135.87 | 136.99 | 135.54 | 135.96 | 2,657,967 | -0.45(-0.33%) |
Jan 31, 2018 | 136.88 | 137.28 | 135.90 | 136.41 | 2,772,260 | +0.22(+0.16%) |
Jan 30, 2018 | 136.19 | 136.73 | 135.98 | 136.20 | 4,199,717 | -1.21(-0.88%) |
Jan 29, 2018 | 138.10 | 138.41 | 137.30 | 137.41 | 2,459,763 | -0.96(-0.69%) |
Jan 26, 2018 | 137.29 | 138.38 | 137.02 | 138.37 | 1,929,191 | +1.65(+1.21%) |
Jan 25, 2018 | 137.26 | 137.36 | 136.26 | 136.72 | 1,863,134 | +0.09(+0.06%) |
Jan 24, 2018 | 137.29 | 137.59 | 135.95 | 136.63 | 2,943,978 | -0.33(-0.24%) |
Jan 23, 2018 | 136.63 | 137.14 | 136.49 | 136.96 | 2,255,263 | +0.62(+0.45%) |
Jan 22, 2018 | 135.18 | 136.36 | 135.16 | 136.35 | 2,237,199 | +1.05(+0.78%) |
Jan 19, 2018 | 135.04 | 135.31 | 134.71 | 135.30 | 2,249,401 | +0.70(+0.52%) |
Jan 18, 2018 | 134.65 | 134.92 | 134.32 | 134.60 | 2,554,020 | -0.07(-0.05%) |
Jan 17, 2018 | 133.86 | 134.82 | 133.41 | 134.66 | 1,991,721 | +1.46(+1.09%) |
Jan 16, 2018 | 134.45 | 134.93 | 132.81 | 133.20 | 3,601,949 | -0.53(-0.40%) |
Jan 12, 2018 | 133.73 | 133.73 | 133.73 | 0 | +0.89(+0.67%) | |
Jan 11, 2018 | 132.26 | 132.85 | 132.08 | 132.84 | 1,658,313 | +0.96(+0.73%) |
Jan 10, 2018 | 131.92 | 127.94 | 131.89 | 2,231,488 | -0.35(-0.27%) | |
Jan 09, 2018 | 132.20 | 132.52 | 131.85 | 132.24 | 1,772,180 | +0.28(+0.21%) |
Jan 08, 2018 | 131.54 | 132.05 | 131.50 | 131.96 | 1,914,105 | +0.37(+0.28%) |
Jan 05, 2018 | 130.96 | 131.66 | 130.80 | 131.59 | 1,970,388 | +1.18(+0.91%) |
Jan 04, 2018 | 130.37 | 130.69 | 130.28 | 130.41 | 1,865,067 | +0.54(+0.42%) |
Jan 03, 2018 | 128.95 | 129.97 | 128.92 | 129.87 | 2,248,648 | +1.10(+0.85%) |