Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 141.08 | 141.08 | 141.08 | 0 | +0.02(+0.01%) | |
Mar 28, 2018 | 141.79 | 142.75 | 139.36 | 141.06 | 5,493,360 | -0.57(-0.40%) |
Mar 27, 2018 | 145.78 | 145.94 | 140.53 | 141.63 | 4,789,189 | -3.34(-2.31%) |
Mar 26, 2018 | 142.98 | 145.54 | 140.77 | 144.97 | 5,095,956 | +4.77(+3.40%) |
Mar 23, 2018 | 146.12 | 148.28 | 140.14 | 140.21 | 5,473,665 | -5.50(-3.78%) |
Mar 22, 2018 | 148.89 | 149.57 | 145.64 | 145.71 | 4,293,596 | -4.56(-3.03%) |
Mar 21, 2018 | 150.14 | 152.30 | 150.11 | 150.27 | 3,058,692 | -0.36(-0.24%) |
Mar 20, 2018 | 151.49 | 152.28 | 149.92 | 150.63 | 3,120,411 | -0.43(-0.29%) |
Mar 19, 2018 | 154.99 | 155.52 | 149.50 | 151.06 | 4,797,915 | -4.71(-3.02%) |
Mar 16, 2018 | 157.02 | 157.44 | 154.94 | 155.77 | 20,396,398 | -1.25(-0.80%) |
Mar 15, 2018 | 157.27 | 157.96 | 155.50 | 157.02 | 4,012,644 | -0.68(-0.43%) |
Mar 14, 2018 | 158.21 | 159.40 | 157.06 | 157.70 | 4,366,396 | +0.68(+0.43%) |
Mar 13, 2018 | 156.90 | 157.92 | 156.10 | 157.02 | 5,695,158 | +0.37(+0.24%) |
Mar 12, 2018 | 156.81 | 157.55 | 155.84 | 156.65 | 8,425,708 | -1.49(-0.94%) |
Mar 09, 2018 | 155.57 | 158.37 | 154.18 | 158.14 | 6,856,791 | +3.26(+2.10%) |
Mar 08, 2018 | 155.49 | 155.91 | 153.51 | 154.88 | 11,027,919 | -0.31(-0.20%) |
Mar 07, 2018 | 154.26 | 155.19 | 8,471,010 | -2.33(-1.48%) | ||
Mar 06, 2018 | 155.74 | 158.59 | 154.69 | 157.52 | 22,291,126 | +0.18(+0.12%) |
Mar 05, 2018 | 153.13 | 157.80 | 153.09 | 157.34 | 18,353,048 | +4.18(+2.73%) |
Mar 02, 2018 | 149.83 | 153.75 | 149.82 | 153.16 | 23,099,740 | +1.48(+0.98%) |
Mar 01, 2018 | 152.44 | 153.56 | 149.27 | 151.68 | 14,063,349 | -0.40(-0.26%) |
Feb 28, 2018 | 153.82 | 155.07 | 152.11 | 152.07 | 5,410,032 | -1.67(-1.09%) |
Feb 27, 2018 | 156.26 | 157.31 | 153.55 | 153.75 | 6,061,564 | -2.24(-1.44%) |
Feb 26, 2018 | 155.13 | 157.53 | 154.77 | 155.99 | 5,973,896 | +1.51(+0.98%) |
Feb 23, 2018 | 151.96 | 154.57 | 151.29 | 154.47 | 5,031,136 | +3.49(+2.31%) |
Feb 22, 2018 | 150.62 | 150.98 | 4,601,362 | +0.02(+0.01%) | ||
Feb 21, 2018 | 151.59 | 153.42 | 150.94 | 150.96 | 4,896,629 | -0.46(-0.30%) |
Feb 20, 2018 | 151.34 | 152.52 | 150.72 | 151.42 | 4,766,735 | -0.47(-0.31%) |
Feb 16, 2018 | 151.89 | 151.89 | 151.89 | 0 | -0.04(-0.03%) | |
Feb 15, 2018 | 153.09 | 148.87 | 151.93 | 5,385,993 | +3.38(+2.27%) | |
Feb 14, 2018 | 144.06 | 149.21 | 144.04 | 148.56 | 7,200,634 | +4.06(+2.81%) |
Feb 13, 2018 | 145.13 | 144.50 | 4,665,037 | +0.88(+0.61%) | ||
Feb 12, 2018 | 143.15 | 145.10 | 142.09 | 143.62 | 5,262,245 | +1.16(+0.81%) |
Feb 09, 2018 | 143.01 | 144.11 | 138.21 | 142.47 | 7,419,774 | +0.28(+0.20%) |
Feb 08, 2018 | 146.14 | 148.18 | 142.09 | 142.19 | 7,146,408 | -3.57(-2.45%) |
Feb 07, 2018 | 144.76 | 148.65 | 144.55 | 145.76 | 6,948,006 | +0.67(+0.46%) |
Feb 06, 2018 | 146.19 | 148.07 | 141.30 | 145.09 | 9,161,559 | -0.87(-0.60%) |
Feb 05, 2018 | 153.44 | 154.90 | 143.42 | 145.96 | 8,292,049 | -7.64(-4.97%) |
Feb 02, 2018 | 150.68 | 158.18 | 150.31 | 153.59 | 8,559,582 | +1.19(+0.78%) |
Feb 01, 2018 | 151.94 | 153.45 | 149.75 | 152.40 | 4,962,288 | -0.40(-0.26%) |
Jan 31, 2018 | 157.40 | 157.91 | 151.66 | 152.81 | 5,694,817 | -4.29(-2.73%) |
Jan 30, 2018 | 161.12 | 161.36 | 156.50 | 157.09 | 4,858,570 | -5.53(-3.40%) |
Jan 29, 2018 | 161.15 | 165.27 | 160.73 | 162.62 | 5,549,431 | +1.63(+1.02%) |
Jan 26, 2018 | 156.91 | 161.63 | 156.86 | 160.99 | 4,773,162 | +4.87(+3.12%) |
Jan 25, 2018 | 157.20 | 157.53 | 155.15 | 156.12 | 3,008,606 | -0.45(-0.29%) |
Jan 24, 2018 | 158.31 | 158.46 | 155.65 | 156.57 | 3,907,980 | -1.12(-0.71%) |
Jan 23, 2018 | 158.51 | 160.16 | 157.36 | 157.68 | 4,245,190 | -0.28(-0.18%) |
Jan 22, 2018 | 155.83 | 158.16 | 155.58 | 157.96 | 4,358,555 | +2.50(+1.61%) |
Jan 19, 2018 | 154.70 | 155.82 | 154.08 | 155.46 | 4,446,932 | +1.39(+0.90%) |
Jan 18, 2018 | 153.95 | 154.36 | 152.35 | 154.07 | 3,755,939 | -0.34(-0.22%) |
Jan 17, 2018 | 154.16 | 155.47 | 152.68 | 154.41 | 4,892,407 | +2.03(+1.33%) |
Jan 16, 2018 | 152.45 | 153.59 | 151.26 | 152.39 | 4,108,264 | +0.41(+0.27%) |
Jan 12, 2018 | 151.97 | 151.97 | 151.97 | 0 | +2.53(+1.69%) | |
Jan 11, 2018 | 150.19 | 150.19 | 148.74 | 149.45 | 2,558,419 | -0.74(-0.49%) |
Jan 10, 2018 | 150.19 | 3,095,742 | -0.43(-0.28%) | |||
Jan 09, 2018 | 148.27 | 151.56 | 147.94 | 150.61 | 3,691,115 | +2.28(+1.54%) |
Jan 08, 2018 | 148.23 | 148.86 | 146.55 | 148.33 | 2,868,762 | -0.04(-0.03%) |
Jan 05, 2018 | 148.53 | 148.56 | 147.04 | 148.37 | 2,692,503 | +0.88(+0.60%) |
Jan 04, 2018 | 148.35 | 148.54 | 146.81 | 147.49 | 2,460,766 | -0.62(-0.42%) |
Jan 03, 2018 | 145.30 | 149.02 | 144.35 | 148.12 | 3,754,876 | +2.74(+1.89%) |