Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 147.25 | 147.25 | 147.25 | 0 | +3.97(+2.77%) | |
Mar 28, 2018 | 142.69 | 144.54 | 142.03 | 143.28 | 299,744 | +0.51(+0.36%) |
Mar 27, 2018 | 144.77 | 146.04 | 142.00 | 142.77 | 343,807 | -1.89(-1.31%) |
Mar 26, 2018 | 142.19 | 144.79 | 141.00 | 144.66 | 265,134 | +3.93(+2.79%) |
Mar 23, 2018 | 141.77 | 142.59 | 140.71 | 140.72 | 334,383 | -0.73(-0.52%) |
Mar 22, 2018 | 143.39 | 144.61 | 141.40 | 141.46 | 283,385 | -3.11(-2.15%) |
Mar 21, 2018 | 143.66 | 145.95 | 143.66 | 144.57 | 266,384 | +0.50(+0.34%) |
Mar 20, 2018 | 144.94 | 146.91 | 143.58 | 144.07 | 249,834 | -0.59(-0.41%) |
Mar 19, 2018 | 146.48 | 146.68 | 143.66 | 144.66 | 393,728 | -2.01(-1.37%) |
Mar 16, 2018 | 147.80 | 149.14 | 145.85 | 146.66 | 1,727,817 | -0.92(-0.62%) |
Mar 15, 2018 | 148.15 | 149.28 | 146.71 | 147.59 | 357,714 | -0.62(-0.42%) |
Mar 14, 2018 | 147.82 | 149.59 | 146.19 | 148.20 | 428,941 | +0.71(+0.48%) |
Mar 13, 2018 | 148.04 | 148.66 | 146.36 | 147.50 | 536,936 | -0.36(-0.24%) |
Mar 12, 2018 | 144.13 | 148.41 | 143.14 | 147.85 | 664,524 | +4.49(+3.13%) |
Mar 09, 2018 | 142.08 | 144.00 | 140.68 | 143.36 | 192,755 | +1.81(+1.28%) |
Mar 08, 2018 | 141.05 | 142.04 | 139.51 | 141.56 | 288,068 | +1.02(+0.72%) |
Mar 07, 2018 | 141.12 | 140.54 | 391,863 | +1.33(+0.96%) | ||
Mar 06, 2018 | 138.34 | 139.28 | 135.99 | 139.20 | 237,105 | +1.34(+0.97%) |
Mar 05, 2018 | 136.52 | 139.07 | 136.00 | 137.86 | 350,750 | +0.89(+0.65%) |
Mar 02, 2018 | 133.82 | 137.34 | 132.78 | 136.97 | 390,679 | +2.28(+1.69%) |
Mar 01, 2018 | 134.68 | 136.06 | 132.95 | 134.69 | 292,582 | +0.13(+0.10%) |
Feb 28, 2018 | 136.32 | 137.17 | 134.56 | 134.56 | 206,720 | -1.38(-1.02%) |
Feb 27, 2018 | 136.79 | 138.31 | 135.93 | 135.94 | 241,368 | -0.93(-0.68%) |
Feb 26, 2018 | 137.59 | 138.50 | 135.62 | 136.87 | 225,401 | -0.23(-0.17%) |
Feb 23, 2018 | 136.70 | 138.56 | 135.88 | 137.10 | 261,222 | +1.06(+0.78%) |
Feb 22, 2018 | 137.61 | 135.50 | 136.04 | 191,707 | -0.11(-0.08%) | |
Feb 21, 2018 | 136.26 | 138.47 | 136.26 | 136.14 | 190,655 | -0.10(-0.07%) |
Feb 20, 2018 | 137.62 | 137.84 | 135.67 | 136.24 | 269,211 | -1.51(-1.09%) |
Feb 16, 2018 | 137.75 | 137.75 | 137.75 | 0 | -0.36(-0.26%) | |
Feb 15, 2018 | 135.81 | 138.63 | 134.92 | 138.10 | 437,576 | +2.55(+1.88%) |
Feb 14, 2018 | 133.75 | 136.13 | 133.00 | 135.56 | 267,843 | +1.36(+1.01%) |
Feb 13, 2018 | 132.83 | 135.07 | 131.99 | 134.20 | 260,450 | +0.55(+0.41%) |
Feb 12, 2018 | 134.70 | 134.99 | 132.65 | 133.65 | 411,399 | -0.59(-0.44%) |
Feb 09, 2018 | 135.40 | 136.46 | 130.25 | 134.24 | 719,572 | -0.23(-0.17%) |
Feb 08, 2018 | 143.21 | 144.41 | 132.65 | 134.47 | 638,738 | -5.04(-3.61%) |
Feb 07, 2018 | 138.03 | 140.86 | 137.88 | 139.50 | 433,502 | +1.42(+1.03%) |
Feb 06, 2018 | 136.79 | 139.99 | 134.37 | 138.08 | 421,679 | -3.37(-2.38%) |
Feb 05, 2018 | 142.03 | 143.63 | 138.59 | 141.45 | 349,911 | -2.11(-1.47%) |
Feb 02, 2018 | 145.44 | 145.44 | 143.35 | 143.56 | 192,931 | -2.78(-1.90%) |
Feb 01, 2018 | 145.70 | 146.39 | 144.39 | 146.34 | 172,982 | +0.05(+0.03%) |
Jan 31, 2018 | 146.39 | 147.34 | 146.23 | 146.29 | 305,359 | +0.17(+0.12%) |
Jan 30, 2018 | 145.49 | 146.80 | 145.49 | 146.12 | 127,718 | -0.18(-0.12%) |
Jan 29, 2018 | 147.69 | 148.73 | 145.97 | 146.30 | 184,128 | -1.42(-0.96%) |
Jan 26, 2018 | 147.12 | 147.77 | 145.18 | 147.72 | 120,416 | +1.13(+0.77%) |
Jan 25, 2018 | 144.61 | 146.98 | 143.84 | 146.58 | 213,444 | +2.48(+1.72%) |
Jan 24, 2018 | 143.80 | 145.41 | 143.06 | 144.10 | 142,384 | +0.77(+0.53%) |
Jan 23, 2018 | 142.41 | 143.48 | 141.56 | 143.34 | 196,515 | +0.99(+0.70%) |
Jan 22, 2018 | 142.61 | 143.61 | 141.54 | 142.34 | 162,510 | -0.76(-0.53%) |
Jan 19, 2018 | 141.91 | 143.20 | 141.85 | 143.10 | 121,382 | +1.78(+1.26%) |
Jan 18, 2018 | 141.70 | 142.33 | 140.49 | 141.32 | 132,615 | +0.02(+0.01%) |
Jan 17, 2018 | 141.01 | 141.99 | 140.56 | 141.30 | 205,803 | +0.25(+0.18%) |
Jan 16, 2018 | 142.25 | 143.68 | 140.21 | 141.05 | 231,945 | -0.72(-0.51%) |
Jan 12, 2018 | 141.78 | 141.78 | 141.78 | 0 | +0.34(+0.24%) | |
Jan 11, 2018 | 138.91 | 141.51 | 138.70 | 141.43 | 286,754 | +2.73(+1.97%) |
Jan 10, 2018 | 140.16 | 140.16 | 138.67 | 138.70 | 223,749 | -1.11(-0.79%) |
Jan 09, 2018 | 140.62 | 141.25 | 139.57 | 139.81 | 301,717 | -0.31(-0.22%) |
Jan 08, 2018 | 138.30 | 140.36 | 137.55 | 140.12 | 269,804 | +1.71(+1.23%) |
Jan 05, 2018 | 138.04 | 138.73 | 137.58 | 138.42 | 166,289 | +0.83(+0.60%) |
Jan 04, 2018 | 137.90 | 138.75 | 137.35 | 137.59 | 215,683 | +0.02(+0.01%) |
Jan 03, 2018 | 137.48 | 138.00 | 136.83 | 137.57 | 128,892 | +0.34(+0.25%) |