Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 142.69 | 142.69 | 142.69 | 0 | +1.96(+1.39%) | |
Mar 28, 2018 | 141.20 | 142.00 | 140.11 | 140.73 | 549,671 | -0.38(-0.27%) |
Mar 27, 2018 | 144.19 | 144.33 | 140.28 | 141.12 | 443,231 | -2.47(-1.72%) |
Mar 26, 2018 | 142.06 | 143.71 | 140.62 | 143.59 | 258,935 | +3.71(+2.65%) |
Mar 23, 2018 | 143.17 | 143.61 | 139.84 | 139.88 | 381,112 | -3.04(-2.13%) |
Mar 22, 2018 | 145.17 | 145.72 | 142.84 | 142.92 | 622,912 | -3.58(-2.45%) |
Mar 21, 2018 | 146.58 | 147.84 | 146.40 | 146.50 | 287,181 | -0.13(-0.09%) |
Mar 20, 2018 | 146.58 | 147.02 | 146.26 | 146.63 | 182,018 | +0.19(+0.13%) |
Mar 19, 2018 | 147.81 | 147.81 | 145.42 | 146.44 | 281,190 | -1.89(-1.27%) |
Mar 16, 2018 | 148.27 | 148.88 | 148.26 | 148.33 | 443,760 | +0.27(+0.18%) |
Mar 15, 2018 | 148.67 | 148.91 | 147.78 | 148.06 | 249,360 | -0.25(-0.17%) |
Mar 14, 2018 | 149.55 | 149.66 | 148.08 | 148.30 | 227,947 | -0.75(-0.50%) |
Mar 13, 2018 | 150.62 | 150.90 | 148.74 | 149.05 | 256,463 | -0.94(-0.62%) |
Mar 12, 2018 | 150.21 | 150.59 | 149.73 | 149.99 | 336,163 | -0.05(-0.03%) |
Mar 09, 2018 | 148.49 | 150.05 | 148.31 | 150.03 | 269,852 | +2.44(+1.65%) |
Mar 08, 2018 | 147.44 | 147.70 | 146.76 | 147.59 | 196,372 | +0.55(+0.38%) |
Mar 07, 2018 | 147.23 | 147.04 | 169,922 | +0.08(+0.06%) | ||
Mar 06, 2018 | 146.92 | 147.34 | 146.00 | 146.96 | 253,120 | +0.53(+0.36%) |
Mar 05, 2018 | 144.00 | 146.78 | 144.00 | 146.43 | 268,764 | +1.62(+1.12%) |
Mar 02, 2018 | 142.78 | 145.05 | 142.41 | 144.81 | 250,350 | +0.93(+0.64%) |
Mar 01, 2018 | 145.67 | 146.54 | 142.90 | 143.89 | 450,169 | -1.75(-1.20%) |
Feb 28, 2018 | 147.83 | 148.09 | 145.63 | 145.63 | 550,445 | -1.61(-1.09%) |
Feb 27, 2018 | 149.23 | 149.59 | 147.24 | 147.24 | 236,593 | -1.87(-1.26%) |
Feb 26, 2018 | 148.12 | 149.18 | 147.81 | 149.11 | 218,694 | +1.53(+1.04%) |
Feb 23, 2018 | 146.06 | 147.59 | 145.75 | 147.59 | 249,256 | +2.31(+1.59%) |
Feb 22, 2018 | 144.97 | 145.28 | 338,572 | +0.12(+0.08%) | ||
Feb 21, 2018 | 146.04 | 147.64 | 145.16 | 145.16 | 349,932 | -0.70(-0.48%) |
Feb 20, 2018 | 146.13 | 147.10 | 145.49 | 145.86 | 312,358 | -0.92(-0.63%) |
Feb 16, 2018 | 146.78 | 146.78 | 146.78 | 0 | +0.11(+0.07%) | |
Feb 15, 2018 | 145.85 | 146.67 | 144.96 | 146.67 | 409,441 | +1.77(+1.22%) |
Feb 14, 2018 | 142.06 | 145.08 | 142.06 | 144.90 | 294,665 | +2.02(+1.41%) |
Feb 13, 2018 | 141.94 | 143.15 | 141.59 | 142.88 | 267,851 | +0.43(+0.30%) |
Feb 12, 2018 | 141.73 | 143.31 | 140.63 | 142.45 | 700,963 | +1.92(+1.36%) |
Feb 09, 2018 | 140.20 | 141.55 | 136.07 | 140.53 | 1,132,178 | +1.93(+1.39%) |
Feb 08, 2018 | 144.07 | 144.12 | 138.60 | 138.60 | 979,728 | -5.20(-3.62%) |
Feb 07, 2018 | 144.09 | 146.05 | 143.81 | 143.81 | 535,332 | -0.68(-0.47%) |
Feb 06, 2018 | 139.64 | 144.80 | 138.87 | 144.49 | 909,200 | +0.77(+0.54%) |
Feb 05, 2018 | 146.71 | 147.99 | 140.78 | 143.71 | 852,373 | -4.24(-2.86%) |
Feb 02, 2018 | 150.27 | 150.42 | 147.90 | 147.95 | 553,525 | -3.23(-2.13%) |
Feb 01, 2018 | 150.73 | 151.86 | 150.69 | 151.18 | 256,695 | -0.06(-0.04%) |
Jan 31, 2018 | 151.85 | 152.10 | 150.63 | 151.23 | 390,242 | +0.02(+0.01%) |
Jan 30, 2018 | 151.56 | 151.86 | 151.54 | 151.21 | 650,883 | -1.56(-1.02%) |
Jan 29, 2018 | 153.43 | 153.73 | 152.70 | 152.78 | 416,210 | -1.01(-0.66%) |
Jan 26, 2018 | 152.68 | 153.81 | 152.52 | 153.79 | 255,030 | +1.56(+1.03%) |
Jan 25, 2018 | 152.75 | 152.75 | 151.74 | 152.22 | 309,473 | +0.05(+0.03%) |
Jan 24, 2018 | 152.73 | 153.04 | 151.50 | 152.18 | 395,614 | -0.16(-0.11%) |
Jan 23, 2018 | 152.14 | 152.48 | 151.81 | 152.34 | 302,509 | +0.37(+0.25%) |
Jan 22, 2018 | 150.72 | 151.97 | 150.62 | 151.97 | 400,509 | +1.16(+0.77%) |
Jan 19, 2018 | 150.34 | 150.80 | 150.04 | 150.80 | 295,479 | +0.85(+0.57%) |
Jan 18, 2018 | 150.18 | 150.40 | 149.72 | 149.95 | 322,910 | -0.30(-0.20%) |
Jan 17, 2018 | 149.50 | 150.50 | 149.08 | 150.25 | 372,669 | +1.34(+0.90%) |
Jan 16, 2018 | 150.25 | 150.65 | 148.48 | 148.91 | 856,513 | -0.63(-0.42%) |
Jan 12, 2018 | 149.54 | 149.54 | 149.54 | 0 | +0.89(+0.60%) | |
Jan 11, 2018 | 147.79 | 148.65 | 147.73 | 148.65 | 477,646 | +1.21(+0.82%) |
Jan 10, 2018 | 147.33 | 147.56 | 146.77 | 147.44 | 171,262 | -0.21(-0.14%) |
Jan 09, 2018 | 147.66 | 148.06 | 147.47 | 147.65 | 281,750 | +0.25(+0.17%) |
Jan 08, 2018 | 147.11 | 147.50 | 146.79 | 147.40 | 871,954 | +0.29(+0.20%) |
Jan 05, 2018 | 146.81 | 147.18 | 146.43 | 147.10 | 281,616 | +0.85(+0.58%) |
Jan 04, 2018 | 146.09 | 146.48 | 146.08 | 146.25 | 420,635 | +0.61(+0.42%) |
Jan 03, 2018 | 144.97 | 145.73 | 144.97 | 145.64 | 273,002 | +0.76(+0.53%) |