Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 152.25 | 152.25 | 152.25 | 0 | +2.23(+1.48%) | |
Mar 28, 2018 | 150.96 | 151.72 | 147.55 | 150.02 | 830,729 | -0.57(-0.38%) |
Mar 27, 2018 | 154.92 | 154.92 | 149.54 | 150.59 | 835,970 | -3.55(-2.30%) |
Mar 26, 2018 | 152.47 | 154.46 | 150.94 | 154.13 | 585,258 | +4.61(+3.08%) |
Mar 23, 2018 | 152.12 | 153.50 | 149.50 | 149.53 | 1,049,228 | -2.35(-1.55%) |
Mar 22, 2018 | 156.30 | 156.98 | 151.68 | 151.88 | 815,889 | -5.95(-3.77%) |
Mar 21, 2018 | 158.31 | 159.92 | 157.77 | 157.83 | 566,946 | -0.24(-0.15%) |
Mar 20, 2018 | 156.70 | 158.93 | 156.06 | 158.06 | 491,031 | +1.95(+1.25%) |
Mar 19, 2018 | 157.63 | 158.25 | 155.06 | 156.11 | 523,740 | -1.80(-1.14%) |
Mar 16, 2018 | 157.27 | 158.86 | 156.25 | 157.91 | 961,524 | +0.77(+0.49%) |
Mar 15, 2018 | 157.77 | 158.08 | 156.15 | 157.14 | 608,830 | -0.20(-0.13%) |
Mar 14, 2018 | 159.96 | 159.96 | 156.84 | 157.34 | 731,115 | -2.26(-1.41%) |
Mar 13, 2018 | 161.15 | 161.45 | 159.22 | 159.59 | 584,747 | -0.74(-0.46%) |
Mar 12, 2018 | 160.47 | 161.21 | 159.53 | 160.33 | 674,412 | -0.18(-0.11%) |
Mar 09, 2018 | 160.24 | 162.04 | 158.73 | 160.51 | 875,080 | +1.59(+1.00%) |
Mar 08, 2018 | 157.77 | 159.32 | 157.35 | 158.92 | 801,939 | +1.52(+0.97%) |
Mar 07, 2018 | 157.96 | 157.40 | 819,238 | +0.66(+0.42%) | ||
Mar 06, 2018 | 158.57 | 158.91 | 155.08 | 156.74 | 1,155,058 | -1.36(-0.86%) |
Mar 05, 2018 | 152.67 | 158.86 | 151.77 | 158.10 | 932,669 | +0.53(+0.34%) |
Mar 02, 2018 | 155.35 | 157.83 | 153.79 | 157.57 | 827,293 | +0.40(+0.25%) |
Mar 01, 2018 | 157.36 | 159.35 | 155.55 | 157.17 | 887,265 | -0.34(-0.22%) |
Feb 28, 2018 | 159.89 | 161.47 | 157.50 | 157.51 | 1,131,460 | -1.41(-0.89%) |
Feb 27, 2018 | 160.37 | 162.02 | 158.92 | 158.92 | 786,529 | -1.73(-1.08%) |
Feb 26, 2018 | 160.84 | 161.21 | 159.15 | 160.65 | 783,630 | +0.85(+0.53%) |
Feb 23, 2018 | 157.84 | 159.80 | 157.03 | 159.80 | 708,727 | +2.01(+1.27%) |
Feb 22, 2018 | 157.79 | 627,329 | +0.17(+0.11%) | |||
Feb 21, 2018 | 158.63 | 161.04 | 157.51 | 157.62 | 840,324 | -1.08(-0.68%) |
Feb 20, 2018 | 158.04 | 160.00 | 157.01 | 158.69 | 700,622 | -0.08(-0.05%) |
Feb 16, 2018 | 158.77 | 158.77 | 158.77 | 0 | +1.57(+1.00%) | |
Feb 15, 2018 | 155.38 | 157.20 | 154.10 | 157.20 | 992,728 | +3.24(+2.10%) |
Feb 14, 2018 | 151.51 | 154.59 | 150.43 | 153.96 | 1,442,171 | +1.84(+1.21%) |
Feb 13, 2018 | 148.43 | 152.29 | 147.53 | 152.13 | 800,914 | +2.18(+1.46%) |
Feb 12, 2018 | 147.61 | 151.92 | 146.59 | 149.94 | 1,290,204 | +4.37(+3.00%) |
Feb 09, 2018 | 145.60 | 149.26 | 140.54 | 145.58 | 2,453,439 | +2.35(+1.64%) |
Feb 08, 2018 | 150.74 | 142.95 | 143.22 | 1,765,903 | -5.50(-3.70%) | |
Feb 07, 2018 | 147.82 | 151.80 | 147.26 | 148.72 | 1,095,124 | +0.04(+0.03%) |
Feb 06, 2018 | 142.03 | 148.71 | 138.70 | 148.68 | 2,105,402 | +3.62(+2.50%) |
Feb 05, 2018 | 148.62 | 149.41 | 142.77 | 145.06 | 923,474 | -4.25(-2.85%) |
Feb 02, 2018 | 152.58 | 153.30 | 148.97 | 149.31 | 835,662 | -4.67(-3.03%) |
Feb 01, 2018 | 152.19 | 154.48 | 151.39 | 153.98 | 612,496 | +1.68(+1.10%) |
Jan 31, 2018 | 152.15 | 153.23 | 151.22 | 152.31 | 709,568 | +0.15(+0.10%) |
Jan 30, 2018 | 151.61 | 153.16 | 150.75 | 152.16 | 827,411 | -0.11(-0.07%) |
Jan 29, 2018 | 156.40 | 156.87 | 152.24 | 152.27 | 1,024,275 | -5.16(-3.28%) |
Jan 26, 2018 | 154.12 | 157.43 | 153.51 | 157.43 | 890,935 | +4.18(+2.73%) |
Jan 25, 2018 | 153.29 | 154.11 | 152.60 | 153.25 | 499,426 | +0.56(+0.37%) |
Jan 24, 2018 | 152.05 | 153.84 | 151.70 | 152.68 | 540,675 | +1.27(+0.84%) |
Jan 23, 2018 | 150.83 | 151.67 | 149.74 | 151.41 | 518,899 | +0.35(+0.23%) |
Jan 22, 2018 | 150.24 | 151.07 | 147.99 | 151.06 | 521,680 | +1.22(+0.81%) |
Jan 19, 2018 | 149.01 | 150.75 | 148.60 | 149.85 | 835,756 | +1.51(+1.02%) |
Jan 18, 2018 | 147.68 | 148.66 | 147.20 | 148.34 | 829,870 | +0.16(+0.11%) |
Jan 17, 2018 | 147.71 | 148.78 | 146.68 | 148.18 | 723,189 | +1.77(+1.21%) |
Jan 16, 2018 | 148.56 | 149.22 | 145.88 | 146.41 | 625,444 | -1.62(-1.09%) |
Jan 12, 2018 | 148.03 | 148.03 | 148.03 | 0 | +1.44(+0.98%) | |
Jan 11, 2018 | 146.45 | 146.66 | 145.54 | 146.59 | 555,019 | +0.86(+0.59%) |
Jan 10, 2018 | 145.30 | 145.74 | 666,095 | -1.23(-0.84%) | ||
Jan 09, 2018 | 146.10 | 147.16 | 145.89 | 146.97 | 665,139 | +0.99(+0.68%) |
Jan 08, 2018 | 145.34 | 146.33 | 144.77 | 145.98 | 601,439 | +0.89(+0.62%) |
Jan 05, 2018 | 143.06 | 145.24 | 142.81 | 145.09 | 1,354,633 | +2.37(+1.66%) |
Jan 04, 2018 | 140.50 | 143.81 | 140.50 | 142.72 | 827,067 | +2.58(+1.84%) |
Jan 03, 2018 | 137.02 | 140.23 | 136.97 | 140.13 | 1,070,289 | +2.57(+1.87%) |