Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 139.38 | 139.38 | 139.38 | 0 | +2.07(+1.51%) | |
Mar 28, 2018 | 139.52 | 139.87 | 136.54 | 137.31 | 1,279,948 | -1.88(-1.35%) |
Mar 27, 2018 | 141.19 | 142.13 | 138.27 | 139.19 | 887,081 | -1.93(-1.37%) |
Mar 26, 2018 | 140.05 | 141.46 | 138.77 | 141.12 | 1,105,805 | +3.44(+2.50%) |
Mar 23, 2018 | 141.84 | 142.77 | 137.29 | 137.69 | 1,275,610 | -3.42(-2.42%) |
Mar 22, 2018 | 144.94 | 145.53 | 140.92 | 141.10 | 1,399,073 | -5.43(-3.70%) |
Mar 21, 2018 | 145.46 | 147.66 | 144.87 | 146.53 | 855,858 | +1.44(+0.99%) |
Mar 20, 2018 | 145.44 | 145.86 | 144.76 | 145.09 | 867,306 | +0.62(+0.43%) |
Mar 19, 2018 | 145.13 | 147.11 | 143.48 | 144.48 | 2,131,110 | -4.58(-3.07%) |
Mar 16, 2018 | 149.37 | 150.04 | 147.92 | 149.06 | 2,356,439 | -1.30(-0.87%) |
Mar 15, 2018 | 152.21 | 153.02 | 150.24 | 150.36 | 1,544,318 | -1.81(-1.19%) |
Mar 14, 2018 | 155.45 | 155.74 | 152.11 | 152.16 | 1,668,479 | -2.73(-1.76%) |
Mar 13, 2018 | 156.36 | 156.46 | 153.64 | 154.90 | 1,737,773 | -0.72(-0.46%) |
Mar 12, 2018 | 157.10 | 157.89 | 154.66 | 155.61 | 1,851,000 | +0.99(+0.64%) |
Mar 09, 2018 | 152.56 | 154.72 | 151.79 | 154.63 | 1,387,687 | +2.13(+1.40%) |
Mar 08, 2018 | 150.43 | 152.70 | 150.14 | 152.49 | 2,264,619 | +2.69(+1.79%) |
Mar 07, 2018 | 150.48 | 149.81 | 1,885,963 | +1.40(+0.94%) | ||
Mar 06, 2018 | 147.84 | 149.39 | 146.59 | 148.41 | 1,521,980 | +1.68(+1.14%) |
Mar 05, 2018 | 142.96 | 147.38 | 142.67 | 146.73 | 1,928,722 | +3.18(+2.22%) |
Mar 02, 2018 | 141.45 | 144.08 | 140.88 | 143.55 | 1,478,719 | +1.45(+1.02%) |
Mar 01, 2018 | 143.34 | 144.18 | 140.82 | 142.10 | 1,996,558 | -1.76(-1.22%) |
Feb 28, 2018 | 148.09 | 148.42 | 143.77 | 143.86 | 1,604,833 | -4.08(-2.76%) |
Feb 27, 2018 | 148.81 | 149.21 | 147.51 | 147.94 | 1,290,200 | -1.76(-1.17%) |
Feb 26, 2018 | 149.32 | 149.84 | 147.62 | 149.70 | 1,056,548 | +0.20(+0.14%) |
Feb 23, 2018 | 148.24 | 149.61 | 146.55 | 149.50 | 1,658,665 | +1.87(+1.27%) |
Feb 22, 2018 | 147.62 | 1,693,911 | +0.89(+0.61%) | |||
Feb 21, 2018 | 147.43 | 149.61 | 146.73 | 146.73 | 1,909,479 | -0.83(-0.56%) |
Feb 20, 2018 | 146.26 | 148.19 | 145.68 | 147.56 | 2,696,558 | -0.01(-0.01%) |
Feb 16, 2018 | 147.57 | 147.57 | 147.57 | 0 | -2.10(-1.41%) | |
Feb 15, 2018 | 150.12 | 150.16 | 147.10 | 149.67 | 1,701,085 | +0.70(+0.47%) |
Feb 14, 2018 | 146.26 | 150.09 | 146.02 | 148.97 | 1,688,371 | +1.19(+0.81%) |
Feb 13, 2018 | 146.72 | 148.37 | 146.10 | 147.78 | 1,460,111 | +0.08(+0.05%) |
Feb 12, 2018 | 144.94 | 148.88 | 144.58 | 147.70 | 3,226,587 | +4.10(+2.86%) |
Feb 09, 2018 | 139.57 | 144.71 | 139.01 | 143.60 | 3,243,849 | +5.20(+3.75%) |
Feb 08, 2018 | 144.11 | 138.38 | 138.40 | 2,126,582 | -5.71(-3.96%) | |
Feb 07, 2018 | 148.48 | 148.69 | 144.10 | 144.11 | 2,337,005 | -5.09(-3.41%) |
Feb 06, 2018 | 144.24 | 150.24 | 142.20 | 149.20 | 3,870,373 | +2.77(+1.89%) |
Feb 05, 2018 | 147.96 | 150.05 | 144.13 | 146.43 | 2,633,034 | -2.52(-1.69%) |
Feb 02, 2018 | 150.56 | 151.16 | 148.85 | 148.95 | 2,171,619 | -4.59(-2.99%) |
Feb 01, 2018 | 153.55 | 154.57 | 152.68 | 153.54 | 1,583,116 | -1.59(-1.03%) |
Jan 31, 2018 | 155.08 | 155.94 | 153.74 | 155.14 | 3,716,730 | +0.74(+0.48%) |
Jan 30, 2018 | 156.30 | 156.53 | 154.34 | 154.40 | 2,089,963 | -2.03(-1.30%) |
Jan 29, 2018 | 158.70 | 159.59 | 154.39 | 156.43 | 3,104,639 | -2.75(-1.73%) |
Jan 26, 2018 | 157.25 | 159.70 | 155.80 | 159.17 | 1,946,555 | +2.25(+1.43%) |
Jan 25, 2018 | 159.72 | 160.38 | 155.44 | 156.92 | 3,530,719 | +2.38(+1.54%) |
Jan 24, 2018 | 152.84 | 155.67 | 152.73 | 154.54 | 3,852,632 | +1.58(+1.03%) |
Jan 23, 2018 | 153.38 | 154.48 | 152.28 | 152.97 | 1,847,979 | -1.34(-0.87%) |
Jan 22, 2018 | 155.21 | 155.34 | 153.33 | 154.30 | 1,585,784 | -1.21(-0.78%) |
Jan 19, 2018 | 155.82 | 155.96 | 154.94 | 155.51 | 1,747,721 | +0.37(+0.24%) |
Jan 18, 2018 | 156.57 | 158.04 | 155.05 | 155.15 | 1,816,965 | -1.88(-1.20%) |
Jan 17, 2018 | 157.12 | 157.77 | 155.11 | 157.03 | 1,823,612 | +1.31(+0.84%) |
Jan 16, 2018 | 158.03 | 158.55 | 153.94 | 155.72 | 2,858,987 | -1.97(-1.25%) |
Jan 12, 2018 | 157.69 | 157.69 | 157.69 | 0 | +0.33(+0.21%) | |
Jan 11, 2018 | 157.65 | 159.55 | 156.89 | 157.37 | 2,089,306 | +1.14(+0.73%) |
Jan 10, 2018 | 156.75 | 156.22 | 2,515,781 | -0.25(-0.16%) | ||
Jan 09, 2018 | 155.95 | 158.02 | 155.59 | 156.47 | 3,504,441 | +1.51(+0.97%) |
Jan 08, 2018 | 154.77 | 155.29 | 154.15 | 154.96 | 975,014 | -0.06(-0.04%) |
Jan 05, 2018 | 155.41 | 155.95 | 154.24 | 155.02 | 1,769,764 | +1.34(+0.88%) |
Jan 04, 2018 | 153.12 | 154.99 | 152.62 | 153.68 | 1,974,131 | +2.37(+1.57%) |
Jan 03, 2018 | 149.89 | 151.49 | 149.56 | 151.30 | 1,486,525 | +1.26(+0.84%) |