Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 144.61 | 144.61 | 144.61 | 0 | +2.00(+1.40%) | |
Mar 28, 2018 | 144.93 | 145.36 | 142.38 | 142.61 | 518,449 | -2.35(-1.62%) |
Mar 27, 2018 | 148.40 | 148.97 | 144.26 | 144.96 | 637,380 | -2.64(-1.79%) |
Mar 26, 2018 | 146.00 | 147.72 | 144.33 | 147.60 | 590,786 | +3.09(+2.14%) |
Mar 23, 2018 | 147.34 | 147.86 | 144.49 | 144.51 | 598,836 | -1.76(-1.20%) |
Mar 22, 2018 | 148.24 | 149.43 | 146.24 | 146.27 | 511,543 | -3.28(-2.19%) |
Mar 21, 2018 | 149.30 | 151.07 | 148.30 | 149.55 | 591,183 | +0.65(+0.44%) |
Mar 20, 2018 | 147.11 | 149.32 | 147.11 | 148.90 | 490,250 | +2.10(+1.43%) |
Mar 19, 2018 | 147.46 | 148.76 | 145.84 | 146.80 | 515,831 | -1.38(-0.93%) |
Mar 16, 2018 | 148.24 | 150.21 | 147.41 | 148.18 | 838,400 | +0.03(+0.02%) |
Mar 15, 2018 | 148.14 | 149.30 | 146.74 | 148.15 | 622,895 | +0.23(+0.16%) |
Mar 14, 2018 | 148.54 | 149.36 | 147.30 | 147.92 | 601,899 | +0.08(+0.05%) |
Mar 13, 2018 | 147.75 | 148.86 | 146.67 | 147.84 | 801,799 | +1.06(+0.72%) |
Mar 12, 2018 | 147.98 | 148.29 | 146.28 | 146.78 | 665,312 | -0.70(-0.47%) |
Mar 09, 2018 | 148.20 | 149.77 | 145.94 | 147.48 | 919,354 | +0.42(+0.29%) |
Mar 08, 2018 | 153.25 | 153.25 | 144.12 | 147.06 | 1,433,168 | -6.26(-4.08%) |
Mar 07, 2018 | 153.91 | 153.32 | 657,639 | +1.18(+0.78%) | ||
Mar 06, 2018 | 151.83 | 152.61 | 150.86 | 152.14 | 381,428 | +1.30(+0.86%) |
Mar 05, 2018 | 147.67 | 151.16 | 146.88 | 150.84 | 775,985 | +2.50(+1.69%) |
Mar 02, 2018 | 145.21 | 148.57 | 145.21 | 148.34 | 511,898 | +1.79(+1.22%) |
Mar 01, 2018 | 148.81 | 149.24 | 145.74 | 146.55 | 662,974 | -1.97(-1.33%) |
Feb 28, 2018 | 151.81 | 151.81 | 148.50 | 148.52 | 852,992 | -2.32(-1.54%) |
Feb 27, 2018 | 151.54 | 153.08 | 150.47 | 150.84 | 1,129,617 | -0.19(-0.13%) |
Feb 26, 2018 | 147.86 | 151.33 | 147.47 | 151.03 | 943,998 | +3.70(+2.51%) |
Feb 23, 2018 | 144.65 | 147.36 | 144.57 | 147.33 | 470,123 | +3.46(+2.40%) |
Feb 22, 2018 | 143.45 | 143.87 | 632,707 | -0.79(-0.55%) | ||
Feb 21, 2018 | 143.41 | 146.51 | 142.88 | 144.66 | 660,779 | +1.62(+1.13%) |
Feb 20, 2018 | 143.99 | 145.41 | 142.97 | 143.04 | 768,392 | -1.99(-1.37%) |
Feb 16, 2018 | 145.03 | 145.03 | 145.03 | 0 | -0.36(-0.25%) | |
Feb 15, 2018 | 144.67 | 145.85 | 143.00 | 145.39 | 595,738 | +1.89(+1.32%) |
Feb 14, 2018 | 141.76 | 144.31 | 141.07 | 143.50 | 684,950 | +1.07(+0.75%) |
Feb 13, 2018 | 142.75 | 142.43 | 643,178 | +2.28(+1.63%) | ||
Feb 12, 2018 | 139.55 | 141.14 | 138.18 | 140.15 | 622,824 | +1.51(+1.09%) |
Feb 09, 2018 | 138.81 | 139.69 | 134.83 | 138.64 | 982,388 | +1.39(+1.01%) |
Feb 08, 2018 | 141.66 | 137.24 | 137.25 | 988,633 | -4.14(-2.93%) | |
Feb 07, 2018 | 139.16 | 142.46 | 138.98 | 141.39 | 933,167 | +1.66(+1.19%) |
Feb 06, 2018 | 133.58 | 140.07 | 133.14 | 139.73 | 1,384,413 | +1.59(+1.15%) |
Feb 05, 2018 | 142.55 | 143.65 | 137.19 | 138.14 | 1,006,819 | -5.99(-4.16%) |
Feb 02, 2018 | 142.84 | 145.36 | 142.83 | 144.13 | 1,235,409 | -0.90(-0.62%) |
Feb 01, 2018 | 144.57 | 145.96 | 144.04 | 145.03 | 1,165,640 | +0.49(+0.34%) |
Jan 31, 2018 | 140.89 | 144.61 | 140.28 | 144.54 | 1,286,999 | +3.59(+2.55%) |
Jan 30, 2018 | 138.06 | 141.24 | 137.51 | 140.95 | 1,130,450 | +2.06(+1.48%) |
Jan 29, 2018 | 138.06 | 139.67 | 137.31 | 138.89 | 983,072 | +0.65(+0.47%) |
Jan 26, 2018 | 136.13 | 139.25 | 136.13 | 138.24 | 2,008,646 | +3.30(+2.45%) |
Jan 25, 2018 | 144.27 | 144.45 | 134.84 | 134.94 | 1,837,164 | -7.19(-5.06%) |
Jan 24, 2018 | 142.76 | 143.00 | 140.82 | 142.13 | 1,244,323 | -0.46(-0.32%) |
Jan 23, 2018 | 141.49 | 143.22 | 141.08 | 142.59 | 642,920 | +1.53(+1.08%) |
Jan 22, 2018 | 138.70 | 141.33 | 137.75 | 141.06 | 916,819 | +2.30(+1.66%) |
Jan 19, 2018 | 138.70 | 139.56 | 138.19 | 138.76 | 718,491 | +0.76(+0.55%) |
Jan 18, 2018 | 139.24 | 140.00 | 137.98 | 138.00 | 568,261 | -1.55(-1.11%) |
Jan 17, 2018 | 139.00 | 141.30 | 137.50 | 139.55 | 738,209 | -0.97(-0.69%) |
Jan 16, 2018 | 141.79 | 142.60 | 140.15 | 140.52 | 569,654 | -1.29(-0.91%) |
Jan 12, 2018 | 141.81 | 141.81 | 141.81 | 0 | +2.04(+1.46%) | |
Jan 11, 2018 | 138.90 | 140.50 | 138.70 | 139.77 | 433,143 | +0.77(+0.55%) |
Jan 10, 2018 | 139.34 | 137.84 | 139.00 | 606,069 | +1.16(+0.84%) | |
Jan 09, 2018 | 138.23 | 138.50 | 137.06 | 137.84 | 492,138 | +0.22(+0.16%) |
Jan 08, 2018 | 135.88 | 137.89 | 134.55 | 137.62 | 428,077 | +1.44(+1.06%) |
Jan 05, 2018 | 139.00 | 139.40 | 135.85 | 136.18 | 848,604 | -0.94(-0.69%) |
Jan 04, 2018 | 138.30 | 138.66 | 136.52 | 137.12 | 791,122 | +3.08(+2.30%) |
Jan 03, 2018 | 132.84 | 134.85 | 132.68 | 134.04 | 801,593 | +1.46(+1.10%) |