Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 137.61 | 137.61 | 137.61 | 0 | +3.48(+2.59%) | |
Mar 28, 2018 | 135.46 | 136.21 | 132.41 | 134.13 | 2,185,350 | -0.94(-0.70%) |
Mar 27, 2018 | 138.77 | 139.61 | 134.03 | 135.07 | 1,969,665 | -3.30(-2.38%) |
Mar 26, 2018 | 135.93 | 138.49 | 134.58 | 138.37 | 3,415,917 | +5.32(+4.00%) |
Mar 23, 2018 | 138.17 | 139.40 | 132.94 | 133.05 | 3,037,923 | -4.92(-3.56%) |
Mar 22, 2018 | 140.32 | 141.38 | 137.87 | 137.97 | 2,003,703 | -3.70(-2.61%) |
Mar 21, 2018 | 143.47 | 143.90 | 140.84 | 141.66 | 1,479,015 | -1.73(-1.21%) |
Mar 20, 2018 | 142.91 | 144.38 | 142.35 | 143.40 | 1,804,599 | +1.11(+0.78%) |
Mar 19, 2018 | 144.43 | 145.37 | 140.53 | 142.29 | 1,916,694 | -3.00(-2.06%) |
Mar 16, 2018 | 147.79 | 148.17 | 144.60 | 145.29 | 2,881,185 | -2.03(-1.38%) |
Mar 15, 2018 | 146.67 | 148.05 | 145.68 | 147.32 | 1,454,961 | +0.39(+0.27%) |
Mar 14, 2018 | 147.46 | 148.30 | 146.37 | 146.92 | 1,882,731 | +0.18(+0.12%) |
Mar 13, 2018 | 147.21 | 148.23 | 145.99 | 146.74 | 1,696,944 | +0.42(+0.29%) |
Mar 12, 2018 | 146.84 | 148.37 | 146.01 | 146.32 | 2,233,935 | -0.50(-0.34%) |
Mar 09, 2018 | 144.67 | 148.32 | 144.67 | 146.82 | 2,355,267 | +2.70(+1.87%) |
Mar 08, 2018 | 143.63 | 144.44 | 142.99 | 144.12 | 1,318,920 | +0.63(+0.44%) |
Mar 07, 2018 | 140.90 | 144.05 | 140.46 | 143.49 | 2,318,466 | +1.32(+0.93%) |
Mar 06, 2018 | 142.00 | 144.04 | 141.15 | 142.17 | 1,741,383 | +0.75(+0.53%) |
Mar 05, 2018 | 137.74 | 142.04 | 137.45 | 141.42 | 1,738,014 | +2.29(+1.64%) |
Mar 02, 2018 | 136.52 | 139.45 | 135.39 | 139.13 | 1,638,015 | +1.75(+1.28%) |
Mar 01, 2018 | 142.81 | 142.95 | 136.63 | 137.38 | 2,772,411 | -4.77(-3.36%) |
Feb 28, 2018 | 143.82 | 145.40 | 142.07 | 142.15 | 1,835,409 | -1.51(-1.05%) |
Feb 27, 2018 | 144.33 | 145.13 | 143.14 | 143.66 | 1,949,367 | -0.34(-0.24%) |
Feb 26, 2018 | 143.33 | 144.31 | 142.02 | 144.00 | 1,380,540 | +1.50(+1.05%) |
Feb 23, 2018 | 140.44 | 142.58 | 139.66 | 142.50 | 1,416,819 | +2.57(+1.84%) |
Feb 22, 2018 | 139.46 | 139.93 | 1,695,804 | +1.08(+0.78%) | ||
Feb 21, 2018 | 140.43 | 142.27 | 138.77 | 138.85 | 1,775,508 | -1.73(-1.23%) |
Feb 20, 2018 | 138.50 | 141.92 | 138.50 | 140.59 | 2,682,735 | +1.93(+1.39%) |
Feb 16, 2018 | 138.66 | 138.66 | 138.66 | 0 | -0.86(-0.62%) | |
Feb 15, 2018 | 139.60 | 137.10 | 139.52 | 1,563,912 | +2.89(+2.12%) | |
Feb 14, 2018 | 132.50 | 137.07 | 132.50 | 136.63 | 1,519,965 | +2.63(+1.96%) |
Feb 13, 2018 | 132.22 | 134.30 | 131.33 | 134.00 | 1,432,734 | +1.16(+0.88%) |
Feb 12, 2018 | 131.83 | 133.96 | 130.54 | 132.84 | 2,535,528 | +1.87(+1.43%) |
Feb 09, 2018 | 128.98 | 132.28 | 126.67 | 130.97 | 3,903,642 | +3.68(+2.89%) |
Feb 08, 2018 | 133.49 | 133.55 | 127.20 | 127.29 | 3,879,642 | -5.89(-4.42%) |
Feb 07, 2018 | 135.71 | 136.96 | 132.11 | 133.18 | 2,308,701 | -2.93(-2.15%) |
Feb 06, 2018 | 130.23 | 137.52 | 128.79 | 136.11 | 4,715,685 | +0.89(+0.66%) |
Feb 05, 2018 | 138.56 | 138.97 | 133.29 | 135.22 | 3,715,347 | -3.76(-2.71%) |
Feb 02, 2018 | 141.00 | 142.07 | 138.76 | 138.99 | 2,818,917 | -2.99(-2.10%) |
Feb 01, 2018 | 144.20 | 144.38 | 141.12 | 141.97 | 2,109,237 | -1.92(-1.33%) |
Jan 31, 2018 | 143.33 | 145.44 | 142.44 | 143.89 | 2,477,742 | +1.28(+0.90%) |
Jan 30, 2018 | 144.40 | 144.65 | 141.20 | 142.61 | 3,217,320 | -2.83(-1.95%) |
Jan 29, 2018 | 147.26 | 148.63 | 144.34 | 145.45 | 2,630,994 | -1.30(-0.89%) |
Jan 26, 2018 | 145.96 | 146.75 | 139.00 | 146.75 | 5,459,655 | -3.19(-2.13%) |
Jan 25, 2018 | 147.27 | 150.67 | 146.67 | 149.94 | 3,931,626 | +4.11(+2.82%) |
Jan 24, 2018 | 147.25 | 147.40 | 144.09 | 145.83 | 3,006,957 | -0.69(-0.47%) |
Jan 23, 2018 | 144.58 | 147.17 | 143.94 | 146.52 | 1,688,325 | +1.87(+1.29%) |
Jan 22, 2018 | 145.00 | 145.00 | 142.50 | 144.65 | 2,475,807 | +0.24(+0.16%) |
Jan 19, 2018 | 144.65 | 145.52 | 142.92 | 144.41 | 2,254,632 | +0.39(+0.27%) |
Jan 18, 2018 | 143.79 | 144.97 | 142.14 | 144.02 | 2,369,274 | +0.32(+0.22%) |
Jan 17, 2018 | 141.20 | 144.08 | 140.84 | 143.70 | 2,689,308 | +3.68(+2.63%) |
Jan 16, 2018 | 140.67 | 142.23 | 139.00 | 140.02 | 3,021,768 | +0.34(+0.25%) |
Jan 12, 2018 | 139.68 | 139.68 | 139.68 | 0 | -0.78(-0.55%) | |
Jan 11, 2018 | 140.67 | 141.32 | 138.74 | 140.46 | 3,824,334 | -0.80(-0.56%) |
Jan 10, 2018 | 142.33 | 141.25 | 6,130,491 | +8.72(+6.58%) | ||
Jan 09, 2018 | 131.24 | 134.71 | 131.00 | 132.53 | 4,117,926 | +1.91(+1.46%) |
Jan 08, 2018 | 126.24 | 130.88 | 125.74 | 130.62 | 2,976,906 | +4.28(+3.39%) |
Jan 05, 2018 | 126.96 | 126.96 | 125.27 | 126.34 | 2,099,184 | +0.70(+0.55%) |
Jan 04, 2018 | 128.58 | 129.83 | 125.03 | 125.64 | 2,696,394 | -2.30(-1.80%) |
Jan 03, 2018 | 125.71 | 128.06 | 125.00 | 127.94 | 2,365,410 | +2.86(+2.28%) |