Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 144.35 | 144.35 | 144.35 | 0 | +0.85(+0.59%) | |
Mar 28, 2018 | 142.68 | 145.71 | 141.98 | 143.50 | 719,248 | +0.48(+0.34%) |
Mar 27, 2018 | 145.53 | 146.18 | 142.30 | 143.02 | 655,865 | -2.61(-1.79%) |
Mar 26, 2018 | 143.81 | 145.80 | 142.33 | 145.62 | 821,366 | +2.48(+1.74%) |
Mar 23, 2018 | 146.70 | 148.35 | 143.01 | 143.14 | 520,859 | -2.98(-2.04%) |
Mar 22, 2018 | 148.45 | 149.88 | 146.02 | 146.12 | 508,192 | -3.30(-2.21%) |
Mar 21, 2018 | 151.08 | 151.41 | 149.35 | 149.41 | 586,477 | -1.31(-0.87%) |
Mar 20, 2018 | 151.15 | 151.56 | 150.39 | 150.72 | 835,843 | +0.34(+0.23%) |
Mar 19, 2018 | 153.38 | 153.90 | 149.97 | 150.38 | 776,626 | -3.42(-2.22%) |
Mar 16, 2018 | 153.31 | 154.93 | 151.87 | 153.81 | 785,384 | +0.49(+0.32%) |
Mar 15, 2018 | 154.19 | 154.93 | 152.53 | 153.31 | 356,353 | +0.71(+0.46%) |
Mar 14, 2018 | 154.12 | 154.28 | 152.26 | 152.60 | 335,469 | -0.81(-0.53%) |
Mar 13, 2018 | 154.76 | 155.09 | 152.66 | 153.42 | 422,627 | -0.54(-0.35%) |
Mar 12, 2018 | 154.49 | 155.31 | 153.21 | 153.96 | 334,166 | -1.12(-0.72%) |
Mar 09, 2018 | 151.55 | 155.11 | 150.21 | 155.07 | 519,657 | +4.32(+2.86%) |
Mar 08, 2018 | 150.22 | 151.07 | 149.42 | 150.75 | 587,827 | +0.68(+0.45%) |
Mar 07, 2018 | 147.91 | 150.40 | 147.91 | 150.07 | 494,936 | +1.34(+0.90%) |
Mar 06, 2018 | 148.44 | 149.48 | 147.11 | 148.73 | 398,084 | +0.48(+0.33%) |
Mar 05, 2018 | 145.57 | 149.07 | 145.11 | 148.25 | 421,003 | +1.89(+1.29%) |
Mar 02, 2018 | 145.78 | 146.69 | 144.26 | 146.36 | 633,243 | -0.07(-0.05%) |
Mar 01, 2018 | 149.64 | 150.77 | 145.85 | 146.43 | 450,211 | -2.75(-1.84%) |
Feb 28, 2018 | 152.42 | 153.65 | 149.14 | 149.18 | 706,387 | -2.94(-1.93%) |
Feb 27, 2018 | 152.72 | 154.04 | 151.59 | 152.11 | 619,742 | -0.19(-0.12%) |
Feb 26, 2018 | 151.32 | 152.46 | 150.94 | 152.30 | 361,733 | +1.18(+0.78%) |
Feb 23, 2018 | 148.31 | 151.34 | 148.10 | 151.12 | 361,976 | +3.24(+2.19%) |
Feb 22, 2018 | 147.28 | 147.88 | 436,146 | -0.98(-0.66%) | ||
Feb 21, 2018 | 150.69 | 151.53 | 148.79 | 148.86 | 453,288 | -1.97(-1.30%) |
Feb 20, 2018 | 150.36 | 151.87 | 150.28 | 150.83 | 680,282 | +0.40(+0.26%) |
Feb 16, 2018 | 150.43 | 150.43 | 150.43 | 0 | -0.37(-0.24%) | |
Feb 15, 2018 | 151.06 | 152.23 | 150.17 | 150.80 | 341,002 | +0.35(+0.23%) |
Feb 14, 2018 | 145.89 | 150.74 | 145.26 | 150.45 | 711,558 | +3.72(+2.54%) |
Feb 13, 2018 | 144.87 | 147.44 | 144.27 | 146.73 | 472,692 | +1.10(+0.75%) |
Feb 12, 2018 | 144.82 | 147.07 | 143.87 | 145.63 | 597,652 | +1.90(+1.32%) |
Feb 09, 2018 | 145.63 | 146.70 | 138.97 | 143.73 | 1,095,160 | -0.21(-0.14%) |
Feb 08, 2018 | 149.43 | 151.54 | 143.84 | 143.94 | 937,691 | -4.74(-3.19%) |
Feb 07, 2018 | 148.95 | 151.29 | 148.30 | 148.68 | 1,025,893 | -0.96(-0.64%) |
Feb 06, 2018 | 146.42 | 150.23 | 144.65 | 149.65 | 861,702 | -1.00(-0.66%) |
Feb 05, 2018 | 152.69 | 155.34 | 148.26 | 150.64 | 412,079 | -2.08(-1.36%) |
Feb 02, 2018 | 154.18 | 155.87 | 152.63 | 152.73 | 456,758 | -2.13(-1.38%) |
Feb 01, 2018 | 151.41 | 154.93 | 150.40 | 154.86 | 546,334 | +3.26(+2.15%) |
Jan 31, 2018 | 151.93 | 153.09 | 150.96 | 151.60 | 666,028 | +0.12(+0.08%) |
Jan 30, 2018 | 152.10 | 152.55 | 151.40 | 151.48 | 585,767 | -1.29(-0.85%) |
Jan 29, 2018 | 154.94 | 154.94 | 152.20 | 152.78 | 568,346 | -2.11(-1.36%) |
Jan 26, 2018 | 151.98 | 155.12 | 151.38 | 154.88 | 596,691 | +3.56(+2.35%) |
Jan 25, 2018 | 150.56 | 151.75 | 150.04 | 151.32 | 464,921 | +1.09(+0.72%) |
Jan 24, 2018 | 149.39 | 150.58 | 148.86 | 150.23 | 469,601 | +1.09(+0.73%) |
Jan 23, 2018 | 145.95 | 149.62 | 144.15 | 149.15 | 776,481 | +3.09(+2.11%) |
Jan 22, 2018 | 145.13 | 146.81 | 144.54 | 146.06 | 464,974 | +0.67(+0.46%) |
Jan 19, 2018 | 145.65 | 146.16 | 144.74 | 145.39 | 474,709 | +0.31(+0.21%) |
Jan 18, 2018 | 145.82 | 146.46 | 144.40 | 145.08 | 766,018 | -0.94(-0.64%) |
Jan 17, 2018 | 145.13 | 146.38 | 144.52 | 146.01 | 459,449 | +1.86(+1.29%) |
Jan 16, 2018 | 145.96 | 147.03 | 144.01 | 144.15 | 737,680 | -2.72(-1.85%) |
Jan 12, 2018 | 146.87 | 146.87 | 146.87 | 0 | +0.66(+0.45%) | |
Jan 11, 2018 | 145.67 | 146.35 | 144.56 | 146.21 | 667,387 | +1.09(+0.75%) |
Jan 10, 2018 | 143.07 | 145.17 | 142.91 | 145.12 | 1,197,309 | +1.68(+1.17%) |
Jan 09, 2018 | 143.64 | 144.92 | 143.28 | 143.44 | 592,957 | +0.40(+0.28%) |
Jan 08, 2018 | 143.16 | 143.54 | 142.41 | 143.04 | 669,745 | -0.77(-0.54%) |
Jan 05, 2018 | 143.38 | 144.24 | 142.70 | 143.82 | 684,501 | +0.92(+0.64%) |
Jan 04, 2018 | 141.72 | 144.17 | 141.72 | 142.90 | 847,704 | +1.44(+1.02%) |
Jan 03, 2018 | 138.43 | 141.66 | 137.74 | 141.47 | 816,314 | +2.60(+1.87%) |