Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 135.19 | 135.19 | 135.19 | 0 | +2.17(+1.63%) | |
Mar 28, 2018 | 133.62 | 134.47 | 132.21 | 133.01 | 3,518,217 | -0.74(-0.56%) |
Mar 27, 2018 | 137.51 | 137.59 | 132.87 | 133.76 | 1,179,568 | -3.28(-2.39%) |
Mar 26, 2018 | 135.48 | 137.16 | 133.61 | 137.04 | 1,436,752 | +3.64(+2.73%) |
Mar 23, 2018 | 136.52 | 137.01 | 133.29 | 133.40 | 1,081,462 | -2.92(-2.14%) |
Mar 22, 2018 | 138.33 | 138.89 | 136.19 | 136.31 | 912,607 | -3.54(-2.53%) |
Mar 21, 2018 | 140.25 | 141.25 | 139.53 | 139.85 | 475,927 | -0.43(-0.31%) |
Mar 20, 2018 | 139.91 | 140.53 | 139.56 | 140.28 | 655,305 | +0.62(+0.44%) |
Mar 19, 2018 | 141.17 | 141.17 | 138.64 | 139.66 | 668,478 | -2.24(-1.58%) |
Mar 16, 2018 | 142.22 | 142.53 | 141.90 | 141.90 | 501,416 | -0.09(-0.07%) |
Mar 15, 2018 | 142.51 | 142.83 | 141.61 | 142.00 | 684,319 | -0.22(-0.15%) |
Mar 14, 2018 | 143.20 | 143.30 | 141.86 | 142.22 | 707,902 | -0.41(-0.29%) |
Mar 13, 2018 | 144.37 | 144.62 | 142.27 | 142.62 | 1,473,347 | -1.01(-0.70%) |
Mar 12, 2018 | 143.70 | 144.10 | 143.34 | 143.63 | 1,156,121 | +0.21(+0.15%) |
Mar 09, 2018 | 141.81 | 143.45 | 141.64 | 143.42 | 605,891 | +2.49(+1.77%) |
Mar 08, 2018 | 140.49 | 140.99 | 140.13 | 140.93 | 676,306 | +0.87(+0.62%) |
Mar 07, 2018 | 140.26 | 140.07 | 1,156,480 | +0.24(+0.17%) | ||
Mar 06, 2018 | 139.86 | 139.94 | 138.95 | 139.83 | 732,247 | +0.60(+0.43%) |
Mar 05, 2018 | 136.98 | 139.53 | 136.85 | 139.23 | 778,441 | +1.54(+1.12%) |
Mar 02, 2018 | 135.55 | 137.94 | 135.09 | 137.69 | 717,562 | +0.89(+0.65%) |
Mar 01, 2018 | 138.78 | 139.38 | 135.76 | 136.80 | 988,069 | -1.84(-1.33%) |
Feb 28, 2018 | 140.49 | 140.87 | 138.61 | 138.64 | 571,868 | -1.23(-0.88%) |
Feb 27, 2018 | 141.86 | 142.06 | 139.87 | 139.87 | 741,070 | -2.02(-1.43%) |
Feb 26, 2018 | 141.00 | 141.93 | 140.65 | 141.89 | 805,022 | +1.50(+1.07%) |
Feb 23, 2018 | 138.88 | 140.39 | 138.53 | 140.39 | 737,064 | +2.33(+1.69%) |
Feb 22, 2018 | 137.70 | 138.06 | 679,956 | +0.15(+0.11%) | ||
Feb 21, 2018 | 138.79 | 140.29 | 137.90 | 137.91 | 724,477 | -0.49(-0.36%) |
Feb 20, 2018 | 138.43 | 139.58 | 138.02 | 138.40 | 1,502,645 | -0.52(-0.38%) |
Feb 16, 2018 | 138.93 | 138.93 | 138.93 | 0 | -0.11(-0.08%) | |
Feb 15, 2018 | 138.06 | 139.04 | 136.65 | 139.04 | 1,384,384 | +2.01(+1.46%) |
Feb 14, 2018 | 134.11 | 137.18 | 134.03 | 137.03 | 1,325,545 | +2.08(+1.54%) |
Feb 13, 2018 | 133.94 | 135.23 | 133.71 | 134.95 | 1,287,338 | +0.38(+0.28%) |
Feb 12, 2018 | 133.77 | 135.34 | 132.70 | 134.57 | 7,012,893 | +2.06(+1.56%) |
Feb 09, 2018 | 131.97 | 133.44 | 127.93 | 132.51 | 1,844,750 | +1.85(+1.42%) |
Feb 08, 2018 | 136.08 | 136.39 | 130.57 | 130.66 | 1,371,895 | -5.13(-3.78%) |
Feb 07, 2018 | 136.63 | 138.21 | 135.79 | 135.79 | 1,148,430 | -1.07(-0.78%) |
Feb 06, 2018 | 131.75 | 137.12 | 131.08 | 136.86 | 1,829,517 | +0.91(+0.67%) |
Feb 05, 2018 | 138.27 | 139.88 | 133.92 | 135.95 | 2,951,070 | -3.44(-2.47%) |
Feb 02, 2018 | 141.46 | 141.75 | 139.38 | 139.39 | 1,456,131 | -2.87(-2.02%) |
Feb 01, 2018 | 142.24 | 143.19 | 141.84 | 142.26 | 1,424,571 | -0.55(-0.39%) |
Jan 31, 2018 | 143.19 | 143.57 | 142.24 | 142.81 | 2,390,351 | +0.25(+0.17%) |
Jan 30, 2018 | 142.64 | 143.15 | 142.35 | 142.57 | 1,634,355 | -1.19(-0.83%) |
Jan 29, 2018 | 144.51 | 144.69 | 143.59 | 143.75 | 1,370,625 | -1.08(-0.75%) |
Jan 26, 2018 | 143.71 | 144.84 | 143.31 | 144.84 | 2,072,266 | +1.67(+1.17%) |
Jan 25, 2018 | 143.88 | 143.88 | 142.73 | 143.16 | 871,188 | -0.14(-0.10%) |
Jan 24, 2018 | 144.04 | 144.21 | 142.58 | 143.31 | 890,062 | -0.44(-0.30%) |
Jan 23, 2018 | 143.22 | 143.88 | 143.12 | 143.75 | 1,024,949 | +0.78(+0.54%) |
Jan 22, 2018 | 141.67 | 142.97 | 141.63 | 142.97 | 804,797 | +1.20(+0.85%) |
Jan 19, 2018 | 141.40 | 141.77 | 141.04 | 141.77 | 785,442 | +0.83(+0.59%) |
Jan 18, 2018 | 141.04 | 141.29 | 140.55 | 140.94 | 1,019,717 | -0.11(-0.08%) |
Jan 17, 2018 | 140.33 | 141.26 | 139.86 | 141.06 | 894,558 | +1.40(+1.00%) |
Jan 16, 2018 | 140.89 | 141.35 | 139.30 | 139.66 | 1,141,907 | -0.50(-0.36%) |
Jan 12, 2018 | 140.16 | 140.16 | 140.16 | 0 | +0.81(+0.58%) | |
Jan 11, 2018 | 138.71 | 139.37 | 138.44 | 139.35 | 2,100,223 | +1.00(+0.72%) |
Jan 10, 2018 | 138.40 | 138.36 | 978,730 | -0.37(-0.27%) | ||
Jan 09, 2018 | 138.64 | 138.98 | 138.33 | 138.73 | 1,072,725 | +0.28(+0.21%) |
Jan 08, 2018 | 137.94 | 138.52 | 137.90 | 138.44 | 852,461 | +0.45(+0.32%) |
Jan 05, 2018 | 137.22 | 138.05 | 137.15 | 137.99 | 1,236,343 | +1.15(+0.84%) |
Jan 04, 2018 | 136.94 | 137.16 | 136.74 | 136.84 | 865,954 | +0.37(+0.27%) |
Jan 03, 2018 | 135.35 | 136.55 | 135.35 | 136.47 | 787,322 | +1.26(+0.94%) |