Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 140.40 | 140.40 | 140.40 | 0 | +1.41(+1.01%) | |
Mar 28, 2018 | 139.40 | 139.96 | 138.15 | 139.00 | 28,663,292 | -0.05(-0.03%) |
Mar 27, 2018 | 142.10 | 142.13 | 138.44 | 139.04 | 35,484,920 | -2.75(-1.94%) |
Mar 26, 2018 | 140.64 | 141.84 | 139.11 | 141.79 | 30,742,806 | +3.03(+2.19%) |
Mar 23, 2018 | 142.00 | 142.53 | 138.71 | 138.76 | 38,652,944 | -3.05(-2.15%) |
Mar 22, 2018 | 143.94 | 144.83 | 141.77 | 141.81 | 32,169,812 | -3.18(-2.19%) |
Mar 21, 2018 | 144.22 | 146.01 | 144.11 | 144.99 | 24,075,502 | +0.84(+0.58%) |
Mar 20, 2018 | 144.55 | 144.87 | 143.72 | 144.15 | 12,372,684 | -0.04(-0.03%) |
Mar 19, 2018 | 145.01 | 145.04 | 142.50 | 144.19 | 27,809,804 | -1.40(-0.96%) |
Mar 16, 2018 | 144.83 | 146.02 | 144.62 | 145.59 | 39,019,988 | +0.81(+0.56%) |
Mar 15, 2018 | 145.87 | 145.90 | 144.27 | 144.78 | 15,358,661 | -0.73(-0.50%) |
Mar 14, 2018 | 146.90 | 147.06 | 145.23 | 145.50 | 19,612,164 | -0.69(-0.47%) |
Mar 13, 2018 | 147.62 | 147.90 | 145.90 | 146.20 | 19,240,692 | -0.68(-0.47%) |
Mar 12, 2018 | 146.93 | 147.29 | 146.22 | 146.88 | 16,592,860 | +0.26(+0.18%) |
Mar 09, 2018 | 145.14 | 146.69 | 144.73 | 146.62 | 27,018,014 | +2.31(+1.60%) |
Mar 08, 2018 | 144.76 | 145.28 | 143.47 | 144.31 | 25,334,862 | -0.30(-0.20%) |
Mar 07, 2018 | 144.79 | 144.61 | 24,566,534 | +1.26(+0.88%) | ||
Mar 06, 2018 | 142.48 | 143.37 | 140.97 | 143.35 | 18,685,496 | +1.53(+1.08%) |
Mar 05, 2018 | 140.07 | 142.32 | 139.75 | 141.81 | 21,242,860 | +1.25(+0.89%) |
Mar 02, 2018 | 137.20 | 140.93 | 136.92 | 140.56 | 34,513,220 | +2.21(+1.60%) |
Mar 01, 2018 | 138.44 | 139.84 | 136.90 | 138.35 | 42,193,708 | -0.37(-0.27%) |
Feb 28, 2018 | 141.29 | 141.71 | 138.68 | 138.72 | 32,443,938 | -2.22(-1.58%) |
Feb 27, 2018 | 143.17 | 143.82 | 140.93 | 140.94 | 19,639,894 | -2.06(-1.44%) |
Feb 26, 2018 | 142.57 | 143.25 | 141.59 | 143.00 | 16,541,130 | +0.93(+0.66%) |
Feb 23, 2018 | 141.14 | 142.10 | 140.38 | 142.06 | 19,580,442 | +1.83(+1.30%) |
Feb 22, 2018 | 140.15 | 140.24 | 17,689,492 | -0.22(-0.16%) | ||
Feb 21, 2018 | 140.62 | 142.83 | 140.25 | 140.46 | 28,964,778 | +0.15(+0.10%) |
Feb 20, 2018 | 140.75 | 141.81 | 139.93 | 140.31 | 26,026,746 | -1.16(-0.82%) |
Feb 16, 2018 | 141.47 | 141.47 | 141.47 | 0 | +0.50(+0.35%) | |
Feb 15, 2018 | 140.44 | 141.04 | 139.47 | 140.97 | 25,758,242 | +1.52(+1.09%) |
Feb 14, 2018 | 136.21 | 139.79 | 135.79 | 139.45 | 39,318,280 | +2.46(+1.80%) |
Feb 13, 2018 | 135.97 | 137.28 | 135.53 | 136.99 | 27,102,914 | +0.30(+0.22%) |
Feb 12, 2018 | 135.55 | 137.40 | 134.22 | 136.69 | 39,227,000 | +1.28(+0.95%) |
Feb 09, 2018 | 135.40 | 136.49 | 131.47 | 135.41 | 57,787,288 | +1.23(+0.91%) |
Feb 08, 2018 | 138.38 | 138.38 | 134.19 | 134.19 | 47,687,392 | -4.06(-2.94%) |
Feb 07, 2018 | 138.03 | 139.11 | 137.11 | 138.24 | 40,149,588 | +0.14(+0.10%) |
Feb 06, 2018 | 134.27 | 138.73 | 133.08 | 138.11 | 74,971,384 | -0.33(-0.24%) |
Feb 05, 2018 | 140.85 | 141.43 | 136.81 | 138.44 | 56,631,456 | -3.49(-2.46%) |
Feb 02, 2018 | 144.05 | 144.07 | 141.63 | 141.93 | 36,108,432 | -2.79(-1.93%) |
Feb 01, 2018 | 143.68 | 145.04 | 143.50 | 144.71 | 23,189,244 | +0.45(+0.31%) |
Jan 31, 2018 | 145.53 | 146.16 | 143.85 | 144.26 | 28,362,310 | -0.76(-0.52%) |
Jan 30, 2018 | 145.46 | 145.98 | 144.60 | 145.02 | 26,588,378 | -1.40(-0.96%) |
Jan 29, 2018 | 146.75 | 147.48 | 146.34 | 146.42 | 19,810,784 | -0.83(-0.56%) |
Jan 26, 2018 | 147.18 | 147.33 | 146.49 | 147.25 | 17,472,460 | +0.53(+0.36%) |
Jan 25, 2018 | 147.29 | 147.54 | 145.97 | 146.72 | 21,986,758 | +0.06(+0.04%) |
Jan 24, 2018 | 147.95 | 148.19 | 146.14 | 146.67 | 22,033,936 | -0.91(-0.62%) |
Jan 23, 2018 | 146.92 | 147.90 | 146.39 | 147.58 | 18,317,476 | +0.47(+0.32%) |
Jan 22, 2018 | 146.14 | 147.11 | 146.07 | 147.11 | 13,747,318 | +0.78(+0.54%) |
Jan 19, 2018 | 144.60 | 146.41 | 144.44 | 146.33 | 33,644,612 | +1.90(+1.32%) |
Jan 18, 2018 | 145.05 | 145.30 | 144.29 | 144.43 | 19,395,964 | -1.00(-0.68%) |
Jan 17, 2018 | 144.67 | 145.71 | 144.19 | 145.42 | 20,090,544 | +1.37(+0.95%) |
Jan 16, 2018 | 146.57 | 147.07 | 143.74 | 144.06 | 30,003,832 | -1.86(-1.28%) |
Jan 12, 2018 | 145.92 | 145.92 | 145.92 | 0 | +0.61(+0.42%) | |
Jan 11, 2018 | 143.07 | 145.46 | 142.99 | 145.31 | 28,720,814 | +2.45(+1.72%) |
Jan 10, 2018 | 143.16 | 142.01 | 142.86 | 20,055,768 | +0.02(+0.01%) | |
Jan 09, 2018 | 143.23 | 143.47 | 142.76 | 142.84 | 17,955,042 | -0.19(-0.14%) |
Jan 08, 2018 | 142.76 | 143.25 | 141.62 | 143.03 | 19,985,090 | +0.22(+0.16%) |
Jan 05, 2018 | 142.89 | 142.99 | 142.03 | 142.81 | 21,551,690 | +0.30(+0.21%) |
Jan 04, 2018 | 142.98 | 143.14 | 142.10 | 142.52 | 15,393,389 | +0.38(+0.27%) |
Jan 03, 2018 | 141.96 | 142.51 | 141.64 | 142.14 | 23,643,686 | +0.15(+0.10%) |