Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 141.04 | 141.04 | 141.04 | 0 | +0.02(+0.01%) | |
Mar 28, 2018 | 141.76 | 142.71 | 139.32 | 141.02 | 5,494,849 | -0.57(-0.40%) |
Mar 27, 2018 | 145.74 | 145.90 | 140.49 | 141.59 | 4,790,487 | -3.34(-2.31%) |
Mar 26, 2018 | 142.94 | 145.50 | 140.73 | 144.93 | 5,097,338 | +4.76(+3.40%) |
Mar 23, 2018 | 146.08 | 148.24 | 140.10 | 140.17 | 5,475,148 | -5.50(-3.78%) |
Mar 22, 2018 | 148.85 | 149.53 | 145.60 | 145.67 | 4,294,759 | -4.56(-3.03%) |
Mar 21, 2018 | 150.10 | 152.25 | 150.07 | 150.23 | 3,059,521 | -0.36(-0.24%) |
Mar 20, 2018 | 151.44 | 152.24 | 149.88 | 150.59 | 3,121,257 | -0.43(-0.28%) |
Mar 19, 2018 | 154.94 | 155.47 | 149.46 | 151.02 | 4,799,215 | -4.71(-3.02%) |
Mar 16, 2018 | 156.98 | 157.39 | 154.89 | 155.73 | 20,401,928 | -1.25(-0.80%) |
Mar 15, 2018 | 157.23 | 157.91 | 155.46 | 156.98 | 4,013,731 | -0.68(-0.43%) |
Mar 14, 2018 | 158.16 | 159.35 | 157.02 | 157.66 | 4,367,580 | +0.68(+0.43%) |
Mar 13, 2018 | 156.85 | 157.87 | 156.05 | 156.98 | 5,696,702 | +0.37(+0.24%) |
Mar 12, 2018 | 156.77 | 157.51 | 155.80 | 156.61 | 8,427,992 | -1.49(-0.94%) |
Mar 09, 2018 | 155.53 | 158.33 | 154.14 | 158.10 | 6,858,650 | +3.26(+2.10%) |
Mar 08, 2018 | 155.45 | 155.86 | 153.47 | 154.84 | 11,030,908 | -0.31(-0.20%) |
Mar 07, 2018 | 154.22 | 155.14 | 8,473,306 | -2.33(-1.48%) | ||
Mar 06, 2018 | 155.70 | 158.54 | 154.65 | 157.48 | 22,297,168 | +0.18(+0.12%) |
Mar 05, 2018 | 153.09 | 157.76 | 153.05 | 157.29 | 18,358,022 | +4.18(+2.73%) |
Mar 02, 2018 | 149.79 | 153.71 | 149.78 | 153.12 | 23,106,002 | +1.48(+0.98%) |
Mar 01, 2018 | 152.40 | 153.52 | 149.23 | 151.63 | 14,067,160 | -0.40(-0.26%) |
Feb 28, 2018 | 153.78 | 155.03 | 152.06 | 152.03 | 5,411,499 | -1.67(-1.09%) |
Feb 27, 2018 | 156.22 | 157.27 | 153.50 | 153.70 | 6,063,207 | -2.24(-1.44%) |
Feb 26, 2018 | 155.09 | 157.49 | 154.73 | 155.94 | 5,975,515 | +1.51(+0.98%) |
Feb 23, 2018 | 151.92 | 154.53 | 151.25 | 154.43 | 5,032,500 | +3.49(+2.31%) |
Feb 22, 2018 | 150.58 | 150.94 | 4,602,610 | +0.02(+0.01%) | ||
Feb 21, 2018 | 151.55 | 153.38 | 150.90 | 150.92 | 4,897,956 | -0.45(-0.30%) |
Feb 20, 2018 | 151.30 | 152.48 | 150.68 | 151.38 | 4,768,027 | -0.47(-0.31%) |
Feb 16, 2018 | 151.85 | 151.85 | 151.85 | 0 | -0.04(-0.03%) | |
Feb 15, 2018 | 153.05 | 148.83 | 151.89 | 5,387,453 | +3.38(+2.27%) | |
Feb 14, 2018 | 144.02 | 149.17 | 144.00 | 148.52 | 7,202,586 | +4.05(+2.81%) |
Feb 13, 2018 | 145.09 | 144.46 | 4,666,302 | +0.88(+0.61%) | ||
Feb 12, 2018 | 143.12 | 145.06 | 142.05 | 143.58 | 5,263,671 | +1.16(+0.81%) |
Feb 09, 2018 | 142.98 | 144.07 | 138.17 | 142.43 | 7,421,785 | +0.28(+0.20%) |
Feb 08, 2018 | 146.10 | 148.14 | 142.05 | 142.15 | 7,148,345 | -3.57(-2.45%) |
Feb 07, 2018 | 144.72 | 148.61 | 144.51 | 145.72 | 6,949,889 | +0.67(+0.46%) |
Feb 06, 2018 | 146.15 | 148.03 | 141.26 | 145.04 | 9,164,042 | -0.87(-0.60%) |
Feb 05, 2018 | 153.40 | 154.86 | 143.38 | 145.92 | 8,294,296 | -7.64(-4.97%) |
Feb 02, 2018 | 150.64 | 158.14 | 150.27 | 153.55 | 8,561,902 | +1.19(+0.78%) |
Feb 01, 2018 | 151.90 | 153.40 | 149.71 | 152.36 | 4,963,633 | -0.40(-0.26%) |
Jan 31, 2018 | 157.35 | 157.87 | 151.61 | 152.76 | 5,696,360 | -4.29(-2.73%) |
Jan 30, 2018 | 161.08 | 161.32 | 156.46 | 157.05 | 4,859,887 | -5.52(-3.40%) |
Jan 29, 2018 | 161.11 | 165.23 | 160.69 | 162.57 | 5,550,935 | +1.63(+1.01%) |
Jan 26, 2018 | 156.87 | 161.59 | 156.82 | 160.94 | 4,774,456 | +4.87(+3.12%) |
Jan 25, 2018 | 157.16 | 157.49 | 155.10 | 156.07 | 3,009,421 | -0.45(-0.29%) |
Jan 24, 2018 | 158.26 | 158.42 | 155.60 | 156.52 | 3,909,040 | -1.12(-0.71%) |
Jan 23, 2018 | 158.47 | 160.11 | 157.32 | 157.64 | 4,246,341 | -0.28(-0.18%) |
Jan 22, 2018 | 155.78 | 158.12 | 155.54 | 157.92 | 4,359,737 | +2.50(+1.61%) |
Jan 19, 2018 | 154.66 | 155.78 | 154.04 | 155.42 | 4,448,138 | +1.39(+0.90%) |
Jan 18, 2018 | 153.91 | 154.31 | 152.31 | 154.03 | 3,756,957 | -0.34(-0.22%) |
Jan 17, 2018 | 154.12 | 155.43 | 152.64 | 154.37 | 4,893,733 | +2.03(+1.33%) |
Jan 16, 2018 | 152.41 | 153.54 | 151.22 | 152.34 | 4,109,377 | +0.41(+0.27%) |
Jan 12, 2018 | 151.93 | 151.93 | 151.93 | 0 | +2.53(+1.69%) | |
Jan 11, 2018 | 150.14 | 150.14 | 148.70 | 149.41 | 2,559,113 | -0.74(-0.49%) |
Jan 10, 2018 | 150.14 | 3,096,581 | -0.43(-0.28%) | |||
Jan 09, 2018 | 148.23 | 151.51 | 147.89 | 150.57 | 3,692,115 | +2.28(+1.54%) |
Jan 08, 2018 | 148.19 | 148.82 | 146.51 | 148.29 | 2,869,540 | -0.04(-0.03%) |
Jan 05, 2018 | 148.49 | 148.52 | 147.00 | 148.33 | 2,693,232 | +0.88(+0.60%) |
Jan 04, 2018 | 148.31 | 148.50 | 146.77 | 147.45 | 2,461,433 | -0.62(-0.42%) |
Jan 03, 2018 | 145.26 | 148.98 | 144.31 | 148.07 | 3,755,894 | +2.74(+1.89%) |