Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 139.40 | 139.40 | 139.40 | 0 | +2.07(+1.51%) | |
Mar 28, 2018 | 139.54 | 139.90 | 136.56 | 137.33 | 1,279,750 | -1.88(-1.35%) |
Mar 27, 2018 | 141.21 | 142.15 | 138.29 | 139.21 | 886,944 | -1.93(-1.37%) |
Mar 26, 2018 | 140.07 | 141.49 | 138.79 | 141.15 | 1,105,634 | +3.44(+2.50%) |
Mar 23, 2018 | 141.86 | 142.79 | 137.31 | 137.71 | 1,275,412 | -3.42(-2.42%) |
Mar 22, 2018 | 144.96 | 145.55 | 140.94 | 141.13 | 1,398,856 | -5.43(-3.70%) |
Mar 21, 2018 | 145.48 | 147.68 | 144.90 | 146.56 | 855,725 | +1.44(+0.99%) |
Mar 20, 2018 | 145.47 | 145.88 | 144.78 | 145.12 | 867,171 | +0.62(+0.43%) |
Mar 19, 2018 | 145.16 | 147.14 | 143.50 | 144.50 | 2,130,779 | -4.58(-3.07%) |
Mar 16, 2018 | 149.40 | 150.06 | 147.95 | 149.08 | 2,356,073 | -1.30(-0.87%) |
Mar 15, 2018 | 152.24 | 153.05 | 150.27 | 150.38 | 1,544,078 | -1.81(-1.19%) |
Mar 14, 2018 | 155.47 | 155.76 | 152.13 | 152.19 | 1,668,220 | -2.73(-1.76%) |
Mar 13, 2018 | 156.38 | 156.49 | 153.67 | 154.92 | 1,737,503 | -0.72(-0.46%) |
Mar 12, 2018 | 157.12 | 157.92 | 154.68 | 155.64 | 1,850,713 | +0.99(+0.64%) |
Mar 09, 2018 | 152.58 | 154.74 | 151.81 | 154.65 | 1,387,472 | +2.13(+1.40%) |
Mar 08, 2018 | 150.45 | 152.72 | 150.16 | 152.52 | 2,264,267 | +2.69(+1.79%) |
Mar 07, 2018 | 150.51 | 149.83 | 1,885,670 | +1.40(+0.94%) | ||
Mar 06, 2018 | 147.86 | 149.42 | 146.61 | 148.43 | 1,521,743 | +1.68(+1.14%) |
Mar 05, 2018 | 142.98 | 147.41 | 142.69 | 146.75 | 1,928,423 | +3.18(+2.21%) |
Mar 02, 2018 | 141.47 | 144.10 | 140.90 | 143.57 | 1,478,489 | +1.45(+1.02%) |
Mar 01, 2018 | 143.36 | 144.20 | 140.84 | 142.12 | 1,996,248 | -1.76(-1.22%) |
Feb 28, 2018 | 148.11 | 148.44 | 143.79 | 143.88 | 1,604,584 | -4.08(-2.76%) |
Feb 27, 2018 | 148.83 | 149.23 | 147.53 | 147.97 | 1,290,000 | -1.76(-1.17%) |
Feb 26, 2018 | 149.35 | 149.87 | 147.64 | 149.72 | 1,056,384 | +0.20(+0.14%) |
Feb 23, 2018 | 148.26 | 149.64 | 146.57 | 149.52 | 1,658,407 | +1.87(+1.27%) |
Feb 22, 2018 | 147.65 | 1,693,648 | +0.89(+0.61%) | |||
Feb 21, 2018 | 147.46 | 149.64 | 146.75 | 146.75 | 1,909,183 | -0.83(-0.56%) |
Feb 20, 2018 | 146.28 | 148.22 | 145.70 | 147.58 | 2,696,139 | -0.01(-0.01%) |
Feb 16, 2018 | 147.59 | 147.59 | 147.59 | 0 | -2.10(-1.41%) | |
Feb 15, 2018 | 150.15 | 150.18 | 147.12 | 149.69 | 1,700,821 | +0.70(+0.47%) |
Feb 14, 2018 | 146.28 | 150.12 | 146.04 | 148.99 | 1,688,109 | +1.19(+0.81%) |
Feb 13, 2018 | 146.75 | 148.40 | 146.12 | 147.80 | 1,459,884 | +0.08(+0.05%) |
Feb 12, 2018 | 144.96 | 148.91 | 144.60 | 147.72 | 3,226,086 | +4.10(+2.86%) |
Feb 09, 2018 | 139.60 | 144.73 | 139.03 | 143.62 | 3,243,345 | +5.20(+3.76%) |
Feb 08, 2018 | 144.13 | 138.41 | 138.42 | 2,126,252 | -5.71(-3.96%) | |
Feb 07, 2018 | 148.50 | 148.71 | 144.12 | 144.13 | 2,336,642 | -5.09(-3.41%) |
Feb 06, 2018 | 144.27 | 150.26 | 142.22 | 149.22 | 3,869,772 | +2.77(+1.89%) |
Feb 05, 2018 | 147.98 | 150.07 | 144.15 | 146.46 | 2,632,625 | -2.52(-1.69%) |
Feb 02, 2018 | 150.58 | 151.18 | 148.88 | 148.97 | 2,171,282 | -4.59(-2.99%) |
Feb 01, 2018 | 153.58 | 154.59 | 152.70 | 153.57 | 1,582,870 | -1.59(-1.03%) |
Jan 31, 2018 | 155.10 | 155.97 | 153.77 | 155.16 | 3,716,153 | +0.74(+0.48%) |
Jan 30, 2018 | 156.32 | 156.55 | 154.36 | 154.42 | 2,089,638 | -2.03(-1.30%) |
Jan 29, 2018 | 158.73 | 159.62 | 154.41 | 156.45 | 3,104,157 | -2.75(-1.73%) |
Jan 26, 2018 | 157.28 | 159.72 | 155.82 | 159.20 | 1,946,252 | +2.25(+1.43%) |
Jan 25, 2018 | 159.75 | 160.41 | 155.46 | 156.95 | 3,530,171 | +2.38(+1.54%) |
Jan 24, 2018 | 152.87 | 155.69 | 152.75 | 154.57 | 3,852,034 | +1.58(+1.03%) |
Jan 23, 2018 | 153.40 | 154.51 | 152.30 | 152.99 | 1,847,692 | -1.34(-0.87%) |
Jan 22, 2018 | 155.24 | 155.36 | 153.35 | 154.33 | 1,585,537 | -1.21(-0.78%) |
Jan 19, 2018 | 155.84 | 155.99 | 154.97 | 155.54 | 1,747,450 | +0.37(+0.24%) |
Jan 18, 2018 | 156.59 | 158.06 | 155.07 | 155.17 | 1,816,683 | -1.88(-1.20%) |
Jan 17, 2018 | 157.14 | 157.79 | 155.13 | 157.05 | 1,823,329 | +1.31(+0.84%) |
Jan 16, 2018 | 158.05 | 158.57 | 153.96 | 155.75 | 2,858,543 | -1.97(-1.25%) |
Jan 12, 2018 | 157.72 | 157.72 | 157.72 | 0 | +0.33(+0.21%) | |
Jan 11, 2018 | 157.68 | 159.57 | 156.91 | 157.39 | 2,088,982 | +1.14(+0.73%) |
Jan 10, 2018 | 156.78 | 156.25 | 2,515,390 | -0.25(-0.16%) | ||
Jan 09, 2018 | 155.98 | 158.04 | 155.61 | 156.50 | 3,503,897 | +1.51(+0.97%) |
Jan 08, 2018 | 154.80 | 155.31 | 154.17 | 154.99 | 974,863 | -0.06(-0.04%) |
Jan 05, 2018 | 155.43 | 155.98 | 154.27 | 155.05 | 1,769,489 | +1.34(+0.88%) |
Jan 04, 2018 | 153.14 | 155.02 | 152.64 | 153.70 | 1,973,825 | +2.37(+1.57%) |
Jan 03, 2018 | 149.91 | 151.51 | 149.58 | 151.33 | 1,486,294 | +1.26(+0.84%) |