Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 147.87 | 147.87 | 147.87 | 0 | +2.14(+1.47%) | |
Mar 28, 2018 | 146.62 | 147.68 | 144.86 | 145.73 | 95,352 | -1.73(-1.18%) |
Mar 27, 2018 | 151.32 | 151.32 | 146.53 | 147.46 | 103,024 | -2.86(-1.90%) |
Mar 26, 2018 | 148.60 | 150.40 | 147.17 | 150.32 | 82,604 | +4.03(+2.75%) |
Mar 23, 2018 | 149.39 | 150.12 | 146.22 | 146.30 | 154,316 | -2.69(-1.80%) |
Mar 22, 2018 | 151.00 | 151.48 | 148.98 | 148.98 | 109,350 | -3.33(-2.19%) |
Mar 21, 2018 | 152.54 | 153.35 | 151.91 | 152.31 | 89,094 | +0.01(+0.01%) |
Mar 20, 2018 | 151.89 | 152.48 | 151.72 | 152.30 | 51,308 | +0.73(+0.48%) |
Mar 19, 2018 | 152.80 | 153.14 | 150.56 | 151.57 | 101,555 | -1.85(-1.20%) |
Mar 16, 2018 | 153.68 | 154.29 | 153.42 | 153.42 | 59,708 | -0.06(-0.04%) |
Mar 15, 2018 | 154.05 | 154.25 | 153.22 | 153.48 | 36,489 | -0.18(-0.12%) |
Mar 14, 2018 | 154.82 | 154.96 | 153.41 | 153.66 | 64,094 | -0.49(-0.32%) |
Mar 13, 2018 | 155.95 | 156.18 | 153.89 | 154.15 | 66,048 | -1.00(-0.64%) |
Mar 12, 2018 | 155.16 | 155.77 | 154.87 | 155.15 | 92,880 | +0.44(+0.28%) |
Mar 09, 2018 | 153.33 | 154.72 | 152.96 | 154.71 | 74,237 | +2.23(+1.46%) |
Mar 08, 2018 | 152.71 | 152.89 | 151.99 | 152.48 | 54,901 | +0.46(+0.30%) |
Mar 07, 2018 | 152.26 | 152.02 | 75,946 | -0.91(-0.60%) | ||
Mar 06, 2018 | 152.34 | 152.94 | 151.48 | 152.93 | 59,659 | +1.24(+0.82%) |
Mar 05, 2018 | 149.68 | 152.02 | 149.24 | 151.69 | 758,188 | +1.56(+1.04%) |
Mar 02, 2018 | 148.09 | 150.35 | 147.38 | 150.13 | 81,596 | +0.30(+0.20%) |
Mar 01, 2018 | 151.39 | 151.88 | 148.28 | 149.83 | 115,488 | -1.53(-1.01%) |
Feb 28, 2018 | 152.93 | 153.44 | 151.37 | 151.37 | 78,990 | -0.93(-0.61%) |
Feb 27, 2018 | 155.19 | 155.43 | 152.27 | 152.30 | 108,867 | -3.21(-2.06%) |
Feb 26, 2018 | 154.88 | 155.51 | 154.36 | 155.51 | 81,835 | +1.27(+0.82%) |
Feb 23, 2018 | 153.09 | 154.24 | 152.46 | 154.24 | 65,137 | +2.01(+1.32%) |
Feb 22, 2018 | 151.90 | 152.23 | 54,461 | +0.20(+0.13%) | ||
Feb 21, 2018 | 152.81 | 154.47 | 152.04 | 152.04 | 62,459 | -0.15(-0.10%) |
Feb 20, 2018 | 152.34 | 153.81 | 151.70 | 152.19 | 159,760 | -0.65(-0.43%) |
Feb 16, 2018 | 152.84 | 152.84 | 152.84 | 0 | -0.71(-0.46%) | |
Feb 15, 2018 | 153.54 | 151.94 | 153.54 | 123,036 | +1.45(+0.95%) | |
Feb 14, 2018 | 148.86 | 152.44 | 148.60 | 152.09 | 180,566 | +2.36(+1.58%) |
Feb 13, 2018 | 148.50 | 150.01 | 148.50 | 149.73 | 94,833 | +0.73(+0.49%) |
Feb 12, 2018 | 148.53 | 149.73 | 146.79 | 149.00 | 204,348 | +2.01(+1.37%) |
Feb 09, 2018 | 147.45 | 148.26 | 141.76 | 146.99 | 305,561 | +0.86(+0.59%) |
Feb 08, 2018 | 152.42 | 152.52 | 146.07 | 146.13 | 231,760 | -5.98(-3.93%) |
Feb 07, 2018 | 152.34 | 154.41 | 152.02 | 152.11 | 168,768 | -0.07(-0.05%) |
Feb 06, 2018 | 145.73 | 152.57 | 145.13 | 152.19 | 340,330 | +1.71(+1.14%) |
Feb 05, 2018 | 152.41 | 154.64 | 148.41 | 150.48 | 247,184 | -3.55(-2.31%) |
Feb 02, 2018 | 156.24 | 156.97 | 153.74 | 154.03 | 174,099 | -1.61(-1.03%) |
Feb 01, 2018 | 156.36 | 157.49 | 155.58 | 155.64 | 143,781 | -1.53(-0.98%) |
Jan 31, 2018 | 158.49 | 158.89 | 156.86 | 157.17 | 170,009 | -0.54(-0.34%) |
Jan 30, 2018 | 157.76 | 158.50 | 157.16 | 157.71 | 113,199 | -0.81(-0.51%) |
Jan 29, 2018 | 159.00 | 159.48 | 158.28 | 158.52 | 106,244 | -0.53(-0.33%) |
Jan 26, 2018 | 158.21 | 159.05 | 157.53 | 159.05 | 76,449 | +1.32(+0.84%) |
Jan 25, 2018 | 158.69 | 158.70 | 157.03 | 157.73 | 94,498 | -0.35(-0.22%) |
Jan 24, 2018 | 158.22 | 158.98 | 156.78 | 158.08 | 130,240 | +0.56(+0.35%) |
Jan 23, 2018 | 157.14 | 157.69 | 156.85 | 157.53 | 180,045 | +1.17(+0.75%) |
Jan 22, 2018 | 154.95 | 156.36 | 154.82 | 156.35 | 97,834 | +1.54(+0.99%) |
Jan 19, 2018 | 154.19 | 154.84 | 153.66 | 154.82 | 75,870 | +1.50(+0.98%) |
Jan 18, 2018 | 153.35 | 153.68 | 153.05 | 153.32 | 67,709 | -0.11(-0.07%) |
Jan 17, 2018 | 153.26 | 153.82 | 152.54 | 153.43 | 120,882 | +0.82(+0.54%) |
Jan 16, 2018 | 154.73 | 155.08 | 152.33 | 152.62 | 124,753 | -1.15(-0.75%) |
Jan 12, 2018 | 153.77 | 153.77 | 153.77 | 0 | +1.69(+1.11%) | |
Jan 11, 2018 | 150.07 | 152.12 | 150.05 | 152.08 | 120,771 | +2.54(+1.70%) |
Jan 10, 2018 | 149.80 | 149.54 | 119,584 | -0.15(-0.10%) | ||
Jan 09, 2018 | 149.96 | 150.04 | 149.27 | 149.69 | 69,983 | +0.17(+0.11%) |
Jan 08, 2018 | 149.26 | 149.63 | 149.11 | 149.52 | 80,882 | +0.23(+0.16%) |
Jan 05, 2018 | 148.96 | 149.29 | 148.48 | 149.29 | 106,384 | +1.19(+0.80%) |
Jan 04, 2018 | 148.21 | 148.39 | 147.46 | 148.09 | 122,627 | +0.35(+0.24%) |
Jan 03, 2018 | 147.29 | 147.84 | 147.29 | 147.74 | 89,895 | +0.74(+0.51%) |