Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 151.93 | 151.93 | 151.93 | 0 | +2.22(+1.48%) | |
Mar 28, 2018 | 150.65 | 151.40 | 147.24 | 149.71 | 832,455 | -0.56(-0.38%) |
Mar 27, 2018 | 154.60 | 154.60 | 149.23 | 150.27 | 837,707 | -3.54(-2.30%) |
Mar 26, 2018 | 152.16 | 154.14 | 150.62 | 153.81 | 586,474 | +4.60(+3.08%) |
Mar 23, 2018 | 151.80 | 153.18 | 149.19 | 149.22 | 1,051,409 | -2.34(-1.55%) |
Mar 22, 2018 | 155.97 | 156.65 | 151.37 | 151.56 | 817,584 | -5.93(-3.77%) |
Mar 21, 2018 | 157.98 | 159.59 | 157.44 | 157.50 | 568,124 | -0.24(-0.15%) |
Mar 20, 2018 | 156.38 | 158.60 | 155.74 | 157.73 | 492,051 | +1.95(+1.25%) |
Mar 19, 2018 | 157.30 | 157.92 | 154.74 | 155.78 | 524,829 | -1.80(-1.14%) |
Mar 16, 2018 | 156.94 | 158.53 | 155.93 | 157.58 | 963,522 | +0.77(+0.49%) |
Mar 15, 2018 | 157.44 | 157.75 | 155.82 | 156.81 | 610,095 | -0.20(-0.13%) |
Mar 14, 2018 | 159.63 | 159.63 | 156.51 | 157.01 | 732,634 | -2.25(-1.41%) |
Mar 13, 2018 | 160.81 | 161.12 | 158.89 | 159.26 | 585,962 | -0.73(-0.46%) |
Mar 12, 2018 | 160.14 | 160.88 | 159.19 | 159.99 | 675,813 | -0.18(-0.11%) |
Mar 09, 2018 | 159.91 | 161.71 | 158.40 | 160.17 | 876,898 | +1.58(+1.00%) |
Mar 08, 2018 | 157.44 | 158.99 | 157.03 | 158.59 | 803,605 | +1.52(+0.97%) |
Mar 07, 2018 | 157.63 | 157.07 | 820,940 | +0.66(+0.42%) | ||
Mar 06, 2018 | 158.24 | 158.58 | 154.76 | 156.41 | 1,157,458 | -1.36(-0.86%) |
Mar 05, 2018 | 152.36 | 158.53 | 151.45 | 157.77 | 934,607 | +0.53(+0.34%) |
Mar 02, 2018 | 155.03 | 157.50 | 153.48 | 157.24 | 829,012 | +0.40(+0.25%) |
Mar 01, 2018 | 157.04 | 159.02 | 155.23 | 156.85 | 889,108 | -0.34(-0.22%) |
Feb 28, 2018 | 159.56 | 161.13 | 157.17 | 157.19 | 1,133,811 | -1.40(-0.88%) |
Feb 27, 2018 | 160.03 | 161.68 | 158.59 | 158.59 | 788,163 | -1.72(-1.08%) |
Feb 26, 2018 | 160.50 | 160.88 | 158.82 | 160.31 | 785,259 | +0.85(+0.53%) |
Feb 23, 2018 | 157.51 | 159.47 | 156.71 | 159.47 | 710,200 | +2.01(+1.27%) |
Feb 22, 2018 | 157.46 | 628,633 | +0.17(+0.11%) | |||
Feb 21, 2018 | 158.30 | 160.71 | 157.18 | 157.29 | 842,070 | -1.07(-0.68%) |
Feb 20, 2018 | 157.72 | 159.66 | 156.69 | 158.37 | 702,077 | -0.07(-0.05%) |
Feb 16, 2018 | 158.44 | 158.44 | 158.44 | 0 | +1.56(+1.00%) | |
Feb 15, 2018 | 155.05 | 156.88 | 153.78 | 156.88 | 994,791 | +3.23(+2.10%) |
Feb 14, 2018 | 151.19 | 154.27 | 150.12 | 153.65 | 1,445,168 | +1.83(+1.21%) |
Feb 13, 2018 | 148.12 | 151.97 | 147.23 | 151.81 | 802,578 | +2.18(+1.46%) |
Feb 12, 2018 | 147.30 | 151.61 | 146.29 | 149.63 | 1,292,885 | +4.36(+3.00%) |
Feb 09, 2018 | 145.30 | 148.95 | 140.25 | 145.28 | 2,458,537 | +2.35(+1.64%) |
Feb 08, 2018 | 150.42 | 142.65 | 142.93 | 1,769,573 | -5.49(-3.70%) | |
Feb 07, 2018 | 147.51 | 151.48 | 146.96 | 148.41 | 1,097,400 | +0.04(+0.02%) |
Feb 06, 2018 | 141.73 | 148.40 | 138.42 | 148.38 | 2,109,777 | +3.62(+2.50%) |
Feb 05, 2018 | 148.31 | 149.10 | 142.47 | 144.76 | 925,393 | -4.25(-2.85%) |
Feb 02, 2018 | 152.26 | 152.98 | 148.66 | 149.00 | 837,398 | -4.66(-3.03%) |
Feb 01, 2018 | 151.88 | 154.16 | 151.08 | 153.66 | 613,769 | +1.67(+1.10%) |
Jan 31, 2018 | 151.83 | 152.91 | 150.90 | 151.99 | 711,043 | +0.15(+0.10%) |
Jan 30, 2018 | 151.30 | 152.85 | 150.43 | 151.84 | 829,131 | -0.11(-0.07%) |
Jan 29, 2018 | 156.08 | 156.55 | 151.93 | 151.95 | 1,026,404 | -5.15(-3.28%) |
Jan 26, 2018 | 153.81 | 157.10 | 153.19 | 157.10 | 892,787 | +4.17(+2.73%) |
Jan 25, 2018 | 152.97 | 153.79 | 152.28 | 152.93 | 500,464 | +0.56(+0.37%) |
Jan 24, 2018 | 151.74 | 153.52 | 151.38 | 152.37 | 541,798 | +1.27(+0.84%) |
Jan 23, 2018 | 150.52 | 151.35 | 149.43 | 151.10 | 519,978 | +0.35(+0.23%) |
Jan 22, 2018 | 149.93 | 150.76 | 147.68 | 150.75 | 522,764 | +1.21(+0.81%) |
Jan 19, 2018 | 148.70 | 150.43 | 148.29 | 149.54 | 837,493 | +1.50(+1.02%) |
Jan 18, 2018 | 147.37 | 148.36 | 146.89 | 148.04 | 831,595 | +0.16(+0.11%) |
Jan 17, 2018 | 147.41 | 148.47 | 146.37 | 147.88 | 724,691 | +1.77(+1.21%) |
Jan 16, 2018 | 148.25 | 148.91 | 145.57 | 146.11 | 626,744 | -1.62(-1.09%) |
Jan 12, 2018 | 147.73 | 147.73 | 147.73 | 0 | +1.44(+0.98%) | |
Jan 11, 2018 | 146.15 | 146.35 | 145.24 | 146.29 | 556,173 | +0.85(+0.59%) |
Jan 10, 2018 | 145.00 | 145.43 | 667,480 | -1.23(-0.84%) | ||
Jan 09, 2018 | 145.80 | 146.86 | 145.59 | 146.66 | 666,522 | +0.99(+0.68%) |
Jan 08, 2018 | 145.04 | 146.03 | 144.47 | 145.68 | 602,689 | +0.89(+0.62%) |
Jan 05, 2018 | 142.77 | 144.94 | 142.51 | 144.79 | 1,357,448 | +2.37(+1.66%) |
Jan 04, 2018 | 140.21 | 143.51 | 140.21 | 142.42 | 828,786 | +2.57(+1.84%) |
Jan 03, 2018 | 136.74 | 139.94 | 136.69 | 139.84 | 1,072,513 | +2.56(+1.87%) |