Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 159.78 | 159.78 | 159.78 | 0 | +1.43(+0.90%) | |
Mar 28, 2018 | 158.91 | 160.24 | 157.83 | 158.35 | 607,030 | -0.51(-0.32%) |
Mar 27, 2018 | 163.24 | 163.83 | 157.96 | 158.85 | 655,477 | -1.30(-0.81%) |
Mar 26, 2018 | 159.79 | 161.88 | 157.58 | 160.16 | 936,486 | +2.93(+1.86%) |
Mar 23, 2018 | 156.18 | 163.64 | 154.56 | 157.22 | 1,551,702 | +4.44(+2.91%) |
Mar 22, 2018 | 160.14 | 161.16 | 151.85 | 152.78 | 1,197,853 | -9.54(-5.87%) |
Mar 21, 2018 | 161.94 | 164.30 | 161.66 | 162.32 | 554,165 | +0.72(+0.45%) |
Mar 20, 2018 | 162.21 | 163.49 | 161.52 | 161.60 | 474,002 | -0.44(-0.27%) |
Mar 19, 2018 | 162.02 | 162.35 | 160.41 | 162.04 | 598,897 | -0.27(-0.17%) |
Mar 16, 2018 | 163.03 | 163.78 | 161.63 | 162.31 | 1,055,747 | -0.02(-0.01%) |
Mar 15, 2018 | 163.09 | 163.43 | 161.73 | 162.33 | 396,765 | -0.29(-0.18%) |
Mar 14, 2018 | 165.47 | 165.47 | 162.42 | 162.62 | 402,969 | -2.36(-1.43%) |
Mar 13, 2018 | 166.73 | 166.99 | 164.62 | 164.98 | 372,326 | -0.45(-0.27%) |
Mar 12, 2018 | 166.66 | 166.66 | 163.73 | 165.43 | 678,995 | -1.58(-0.95%) |
Mar 09, 2018 | 162.10 | 167.05 | 161.57 | 167.01 | 487,715 | +5.69(+3.52%) |
Mar 08, 2018 | 161.35 | 161.83 | 159.94 | 161.33 | 486,946 | +0.04(+0.02%) |
Mar 07, 2018 | 161.71 | 161.29 | 596,078 | +0.18(+0.11%) | ||
Mar 06, 2018 | 160.78 | 161.22 | 159.55 | 161.11 | 503,897 | +0.55(+0.34%) |
Mar 05, 2018 | 157.94 | 160.88 | 156.61 | 160.56 | 409,763 | +1.38(+0.87%) |
Mar 02, 2018 | 157.53 | 159.85 | 156.50 | 159.18 | 599,279 | +0.36(+0.22%) |
Mar 01, 2018 | 160.43 | 161.74 | 157.72 | 158.83 | 772,147 | -1.03(-0.64%) |
Feb 28, 2018 | 160.95 | 161.96 | 159.86 | 159.86 | 906,617 | -0.32(-0.20%) |
Feb 27, 2018 | 160.18 | 160.71 | 159.53 | 160.18 | 828,116 | +0.20(+0.12%) |
Feb 26, 2018 | 159.89 | 160.18 | 158.30 | 159.98 | 816,715 | +0.75(+0.47%) |
Feb 23, 2018 | 157.78 | 159.36 | 156.08 | 159.23 | 507,941 | +2.73(+1.74%) |
Feb 22, 2018 | 156.60 | 158.39 | 156.07 | 156.50 | 530,705 | -0.24(-0.16%) |
Feb 21, 2018 | 155.90 | 158.92 | 155.72 | 156.75 | 540,409 | +0.65(+0.41%) |
Feb 20, 2018 | 155.82 | 157.87 | 155.02 | 156.10 | 579,785 | -0.44(-0.28%) |
Feb 16, 2018 | 156.54 | 156.54 | 156.54 | 0 | +0.17(+0.11%) | |
Feb 15, 2018 | 154.77 | 156.51 | 152.93 | 156.37 | 693,051 | +2.42(+1.57%) |
Feb 14, 2018 | 145.09 | 154.07 | 144.78 | 153.96 | 1,337,507 | +7.77(+5.31%) |
Feb 13, 2018 | 146.69 | 146.19 | 294,509 | +1.56(+1.08%) | ||
Feb 12, 2018 | 143.73 | 145.79 | 142.78 | 144.63 | 517,561 | +1.56(+1.09%) |
Feb 09, 2018 | 141.26 | 144.34 | 138.05 | 143.06 | 1,058,329 | +3.19(+2.28%) |
Feb 08, 2018 | 146.49 | 146.87 | 139.80 | 139.87 | 768,364 | -6.82(-4.65%) |
Feb 07, 2018 | 145.86 | 149.37 | 145.65 | 146.69 | 708,410 | +0.23(+0.16%) |
Feb 06, 2018 | 144.64 | 147.35 | 142.30 | 146.45 | 1,128,576 | -2.60(-1.75%) |
Feb 05, 2018 | 152.03 | 153.04 | 147.17 | 149.06 | 508,200 | -2.52(-1.66%) |
Feb 02, 2018 | 153.97 | 154.53 | 151.44 | 151.58 | 476,847 | -3.15(-2.03%) |
Feb 01, 2018 | 157.24 | 157.67 | 153.62 | 154.72 | 647,989 | -3.06(-1.94%) |
Jan 31, 2018 | 155.77 | 159.20 | 155.74 | 157.79 | 1,102,306 | +2.46(+1.59%) |
Jan 30, 2018 | 155.61 | 156.32 | 154.66 | 155.32 | 466,488 | -0.17(-0.11%) |
Jan 29, 2018 | 156.76 | 156.97 | 155.21 | 155.49 | 516,423 | -1.66(-1.06%) |
Jan 26, 2018 | 156.27 | 157.18 | 155.51 | 157.15 | 397,573 | +1.11(+0.71%) |
Jan 25, 2018 | 155.41 | 156.95 | 155.30 | 156.03 | 530,045 | +1.50(+0.97%) |
Jan 24, 2018 | 154.87 | 155.31 | 154.22 | 154.54 | 421,649 | +0.07(+0.05%) |
Jan 23, 2018 | 154.45 | 154.82 | 153.11 | 154.46 | 447,424 | -0.22(-0.15%) |
Jan 22, 2018 | 153.62 | 154.74 | 152.89 | 154.69 | 506,015 | +1.01(+0.66%) |
Jan 19, 2018 | 151.69 | 153.78 | 151.06 | 153.67 | 477,622 | +2.12(+1.40%) |
Jan 18, 2018 | 150.71 | 152.65 | 149.87 | 151.56 | 617,247 | -0.82(-0.53%) |
Jan 17, 2018 | 151.12 | 152.73 | 151.12 | 152.37 | 829,874 | +1.36(+0.90%) |
Jan 16, 2018 | 150.91 | 151.50 | 150.63 | 151.01 | 812,352 | +0.71(+0.47%) |
Jan 12, 2018 | 150.30 | 150.30 | 150.30 | 0 | -1.49(-0.98%) | |
Jan 11, 2018 | 150.15 | 151.97 | 149.73 | 151.79 | 565,704 | +1.61(+1.07%) |
Jan 10, 2018 | 150.79 | 151.09 | 149.67 | 150.18 | 430,321 | -0.83(-0.55%) |
Jan 09, 2018 | 151.75 | 151.95 | 150.95 | 151.01 | 479,549 | -0.64(-0.42%) |
Jan 08, 2018 | 151.16 | 152.29 | 149.71 | 151.65 | 696,321 | +0.24(+0.16%) |
Jan 05, 2018 | 151.11 | 151.53 | 150.50 | 151.41 | 627,523 | +0.44(+0.29%) |
Jan 04, 2018 | 148.64 | 151.08 | 148.39 | 150.97 | 606,683 | +2.58(+1.74%) |
Jan 03, 2018 | 146.32 | 148.62 | 146.32 | 148.39 | 565,636 | +1.47(+1.00%) |