Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 147.27 | 147.27 | 147.27 | 0 | +6.94(+4.94%) | |
Mar 28, 2018 | 144.37 | 147.40 | 138.48 | 140.33 | 12,314,241 | -13.47(-8.76%) |
Mar 27, 2018 | 154.21 | 155.24 | 153.09 | 153.80 | 2,138,041 | -0.22(-0.14%) |
Mar 26, 2018 | 152.08 | 154.10 | 150.89 | 154.02 | 1,255,304 | +3.62(+2.40%) |
Mar 23, 2018 | 150.65 | 153.46 | 149.68 | 150.40 | 1,210,813 | +0.50(+0.33%) |
Mar 22, 2018 | 148.82 | 150.82 | 148.82 | 149.90 | 1,663,893 | -0.14(-0.09%) |
Mar 21, 2018 | 146.70 | 151.84 | 146.38 | 150.04 | 1,475,487 | +4.43(+3.04%) |
Mar 20, 2018 | 144.56 | 146.65 | 143.72 | 145.61 | 908,039 | +2.25(+1.57%) |
Mar 19, 2018 | 144.09 | 145.06 | 141.99 | 143.36 | 860,992 | -2.11(-1.45%) |
Mar 16, 2018 | 145.52 | 147.27 | 144.70 | 145.47 | 1,582,467 | +0.22(+0.15%) |
Mar 15, 2018 | 147.44 | 148.51 | 144.38 | 145.24 | 923,057 | -1.91(-1.30%) |
Mar 14, 2018 | 147.96 | 148.81 | 146.56 | 147.15 | 746,623 | -0.28(-0.19%) |
Mar 13, 2018 | 151.25 | 151.25 | 146.53 | 147.43 | 1,027,137 | -2.92(-1.94%) |
Mar 12, 2018 | 150.77 | 151.30 | 148.30 | 150.35 | 945,298 | +0.19(+0.12%) |
Mar 09, 2018 | 148.21 | 150.64 | 147.90 | 150.17 | 1,257,755 | +3.48(+2.37%) |
Mar 08, 2018 | 149.86 | 150.56 | 146.02 | 146.69 | 1,267,183 | -2.75(-1.84%) |
Mar 07, 2018 | 149.73 | 146.97 | 149.44 | 1,062,455 | +1.17(+0.79%) | |
Mar 06, 2018 | 150.48 | 150.57 | 147.70 | 148.28 | 1,035,237 | -1.56(-1.04%) |
Mar 05, 2018 | 147.13 | 150.59 | 146.69 | 149.83 | 747,534 | +2.33(+1.58%) |
Mar 02, 2018 | 146.45 | 147.99 | 144.74 | 147.50 | 1,312,628 | +0.23(+0.15%) |
Mar 01, 2018 | 148.10 | 149.02 | 146.21 | 147.28 | 1,241,150 | -0.45(-0.31%) |
Feb 28, 2018 | 151.20 | 151.86 | 147.72 | 147.73 | 1,220,927 | -2.24(-1.50%) |
Feb 27, 2018 | 151.64 | 152.94 | 149.96 | 149.97 | 1,153,841 | -1.82(-1.20%) |
Feb 26, 2018 | 150.78 | 153.81 | 149.89 | 151.79 | 1,549,061 | +2.10(+1.40%) |
Feb 23, 2018 | 146.71 | 149.85 | 146.10 | 149.70 | 1,285,570 | +3.56(+2.43%) |
Feb 22, 2018 | 146.14 | 1,635,416 | +0.02(+0.01%) | |||
Feb 21, 2018 | 150.57 | 150.57 | 141.95 | 146.12 | 2,972,497 | +1.97(+1.37%) |
Feb 20, 2018 | 144.00 | 146.17 | 143.01 | 144.15 | 1,412,985 | +0.62(+0.43%) |
Feb 16, 2018 | 143.53 | 143.53 | 143.53 | 0 | +0.47(+0.33%) | |
Feb 15, 2018 | 143.90 | 144.35 | 140.72 | 143.06 | 1,412,746 | -0.80(-0.56%) |
Feb 14, 2018 | 137.79 | 144.28 | 137.26 | 143.87 | 1,148,157 | +5.09(+3.67%) |
Feb 13, 2018 | 139.32 | 140.45 | 138.41 | 138.77 | 945,639 | -1.78(-1.27%) |
Feb 12, 2018 | 138.10 | 142.17 | 137.45 | 140.56 | 1,756,128 | +4.41(+3.24%) |
Feb 09, 2018 | 137.78 | 138.51 | 130.86 | 136.15 | 2,396,137 | -1.09(-0.79%) |
Feb 08, 2018 | 145.00 | 145.91 | 137.22 | 137.24 | 2,230,034 | -7.85(-5.41%) |
Feb 07, 2018 | 146.93 | 148.68 | 144.91 | 145.08 | 2,034,082 | -0.93(-0.64%) |
Feb 06, 2018 | 145.94 | 149.31 | 142.46 | 146.01 | 2,852,443 | -2.85(-1.92%) |
Feb 05, 2018 | 149.35 | 152.41 | 147.49 | 148.86 | 1,224,954 | -2.52(-1.66%) |
Feb 02, 2018 | 153.62 | 154.56 | 150.33 | 151.38 | 1,754,036 | -4.63(-2.97%) |
Feb 01, 2018 | 154.81 | 156.40 | 153.25 | 156.01 | 1,024,008 | +1.78(+1.16%) |
Jan 31, 2018 | 154.54 | 155.27 | 152.99 | 154.23 | 1,028,473 | +0.08(+0.05%) |
Jan 30, 2018 | 156.64 | 156.64 | 154.38 | 154.15 | 1,639,155 | -3.84(-2.43%) |
Jan 29, 2018 | 157.34 | 159.59 | 156.70 | 157.99 | 832,383 | -0.37(-0.24%) |
Jan 26, 2018 | 157.19 | 158.71 | 156.41 | 158.37 | 884,542 | +1.83(+1.17%) |
Jan 25, 2018 | 158.25 | 158.91 | 155.82 | 156.53 | 808,545 | -1.09(-0.69%) |
Jan 24, 2018 | 157.89 | 158.66 | 155.58 | 157.62 | 1,168,533 | +0.36(+0.23%) |
Jan 23, 2018 | 157.56 | 158.60 | 156.00 | 157.26 | 949,395 | +0.12(+0.08%) |
Jan 22, 2018 | 153.61 | 157.25 | 153.26 | 157.14 | 1,247,185 | +4.13(+2.70%) |
Jan 19, 2018 | 153.11 | 154.01 | 151.96 | 153.01 | 1,105,829 | -0.27(-0.18%) |
Jan 18, 2018 | 152.35 | 155.22 | 151.69 | 153.28 | 890,986 | -0.11(-0.07%) |
Jan 17, 2018 | 153.60 | 154.39 | 151.86 | 153.39 | 946,746 | -0.14(-0.09%) |
Jan 16, 2018 | 156.31 | 157.10 | 153.13 | 153.53 | 1,010,647 | -2.32(-1.49%) |
Jan 12, 2018 | 155.85 | 155.85 | 155.85 | 0 | +1.20(+0.78%) | |
Jan 11, 2018 | 152.31 | 156.27 | 151.26 | 154.64 | 1,445,420 | +3.28(+2.17%) |
Jan 10, 2018 | 152.01 | 152.86 | 151.49 | 151.36 | 829,903 | -0.47(-0.31%) |
Jan 09, 2018 | 153.18 | 153.58 | 151.45 | 151.83 | 729,207 | -1.03(-0.67%) |
Jan 08, 2018 | 151.94 | 153.18 | 151.03 | 152.86 | 1,074,852 | +0.43(+0.28%) |
Jan 05, 2018 | 149.82 | 152.53 | 148.90 | 152.43 | 1,103,581 | +1.95(+1.30%) |
Jan 04, 2018 | 151.58 | 151.65 | 149.00 | 150.48 | 1,072,220 | +1.00(+0.67%) |
Jan 03, 2018 | 149.27 | 150.82 | 148.32 | 149.48 | 1,138,151 | +0.68(+0.45%) |