Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 142.68 | 142.68 | 142.68 | 0 | +1.96(+1.39%) | |
Mar 28, 2018 | 141.18 | 141.99 | 140.10 | 140.72 | 549,729 | -0.38(-0.27%) |
Mar 27, 2018 | 144.18 | 144.31 | 140.27 | 141.10 | 443,278 | -2.47(-1.72%) |
Mar 26, 2018 | 142.05 | 143.69 | 140.61 | 143.57 | 258,962 | +3.71(+2.65%) |
Mar 23, 2018 | 143.15 | 143.59 | 139.82 | 139.87 | 381,152 | -3.04(-2.13%) |
Mar 22, 2018 | 145.15 | 145.70 | 142.82 | 142.91 | 622,978 | -3.58(-2.45%) |
Mar 21, 2018 | 146.56 | 147.82 | 146.38 | 146.49 | 287,211 | -0.13(-0.09%) |
Mar 20, 2018 | 146.56 | 147.01 | 146.24 | 146.62 | 182,037 | +0.19(+0.13%) |
Mar 19, 2018 | 147.80 | 147.80 | 145.41 | 146.43 | 281,220 | -1.89(-1.27%) |
Mar 16, 2018 | 148.25 | 148.86 | 148.24 | 148.32 | 443,807 | +0.27(+0.18%) |
Mar 15, 2018 | 148.65 | 148.90 | 147.76 | 148.04 | 249,386 | -0.25(-0.17%) |
Mar 14, 2018 | 149.53 | 149.64 | 148.06 | 148.29 | 227,972 | -0.75(-0.50%) |
Mar 13, 2018 | 150.61 | 150.89 | 148.72 | 149.03 | 256,490 | -0.94(-0.62%) |
Mar 12, 2018 | 150.20 | 150.58 | 149.72 | 149.97 | 336,199 | -0.05(-0.03%) |
Mar 09, 2018 | 148.47 | 150.03 | 148.30 | 150.02 | 269,881 | +2.44(+1.65%) |
Mar 08, 2018 | 147.43 | 147.69 | 146.74 | 147.58 | 196,393 | +0.56(+0.38%) |
Mar 07, 2018 | 147.22 | 147.03 | 169,940 | +0.08(+0.06%) | ||
Mar 06, 2018 | 146.91 | 147.32 | 145.98 | 146.94 | 253,146 | +0.53(+0.36%) |
Mar 05, 2018 | 143.99 | 146.76 | 143.99 | 146.42 | 268,793 | +1.62(+1.12%) |
Mar 02, 2018 | 142.76 | 145.03 | 142.40 | 144.80 | 250,376 | +0.93(+0.64%) |
Mar 01, 2018 | 145.65 | 146.53 | 142.88 | 143.87 | 450,216 | -1.75(-1.20%) |
Feb 28, 2018 | 147.82 | 148.07 | 145.62 | 145.62 | 550,503 | -1.61(-1.09%) |
Feb 27, 2018 | 149.22 | 149.58 | 147.22 | 147.22 | 236,618 | -1.87(-1.26%) |
Feb 26, 2018 | 148.11 | 149.16 | 147.79 | 149.10 | 218,717 | +1.53(+1.03%) |
Feb 23, 2018 | 146.04 | 147.57 | 145.74 | 147.57 | 249,283 | +2.31(+1.59%) |
Feb 22, 2018 | 144.95 | 145.26 | 338,608 | +0.12(+0.08%) | ||
Feb 21, 2018 | 146.03 | 147.62 | 145.14 | 145.14 | 349,969 | -0.70(-0.48%) |
Feb 20, 2018 | 146.12 | 147.08 | 145.47 | 145.84 | 312,390 | -0.92(-0.63%) |
Feb 16, 2018 | 146.76 | 146.76 | 146.76 | 0 | +0.11(+0.07%) | |
Feb 15, 2018 | 145.84 | 146.65 | 144.94 | 146.65 | 409,484 | +1.77(+1.22%) |
Feb 14, 2018 | 142.04 | 145.06 | 142.04 | 144.88 | 294,696 | +2.02(+1.41%) |
Feb 13, 2018 | 141.93 | 143.13 | 141.57 | 142.86 | 267,879 | +0.43(+0.30%) |
Feb 12, 2018 | 141.72 | 143.30 | 140.62 | 142.44 | 701,037 | +1.92(+1.36%) |
Feb 09, 2018 | 140.18 | 141.53 | 136.05 | 140.52 | 1,132,297 | +1.93(+1.39%) |
Feb 08, 2018 | 144.05 | 144.11 | 138.59 | 138.59 | 979,832 | -5.20(-3.62%) |
Feb 07, 2018 | 144.07 | 146.03 | 143.79 | 143.79 | 535,389 | -0.68(-0.47%) |
Feb 06, 2018 | 139.63 | 144.78 | 138.85 | 144.47 | 909,296 | +0.77(+0.54%) |
Feb 05, 2018 | 146.69 | 147.97 | 140.76 | 143.70 | 852,463 | -4.23(-2.86%) |
Feb 02, 2018 | 150.25 | 150.40 | 147.88 | 147.93 | 553,583 | -3.23(-2.13%) |
Feb 01, 2018 | 150.72 | 151.84 | 150.68 | 151.16 | 256,722 | -0.06(-0.04%) |
Jan 31, 2018 | 151.83 | 152.09 | 150.62 | 151.22 | 390,283 | +0.02(+0.01%) |
Jan 30, 2018 | 151.54 | 151.84 | 151.53 | 151.20 | 650,952 | -1.56(-1.02%) |
Jan 29, 2018 | 153.41 | 153.72 | 152.69 | 152.76 | 416,253 | -1.01(-0.66%) |
Jan 26, 2018 | 152.66 | 153.80 | 152.51 | 153.77 | 255,057 | +1.56(+1.03%) |
Jan 25, 2018 | 152.73 | 152.73 | 151.72 | 152.21 | 309,506 | +0.04(+0.03%) |
Jan 24, 2018 | 152.72 | 153.03 | 151.48 | 152.16 | 395,655 | -0.16(-0.11%) |
Jan 23, 2018 | 152.12 | 152.46 | 151.80 | 152.32 | 302,541 | +0.37(+0.25%) |
Jan 22, 2018 | 150.71 | 151.95 | 150.61 | 151.95 | 400,551 | +1.16(+0.77%) |
Jan 19, 2018 | 150.32 | 150.79 | 150.03 | 150.79 | 295,510 | +0.85(+0.57%) |
Jan 18, 2018 | 150.16 | 150.38 | 149.71 | 149.93 | 322,944 | -0.30(-0.20%) |
Jan 17, 2018 | 149.49 | 150.49 | 149.06 | 150.23 | 372,708 | +1.34(+0.90%) |
Jan 16, 2018 | 150.23 | 150.63 | 148.46 | 148.90 | 856,603 | -0.63(-0.42%) |
Jan 12, 2018 | 149.53 | 149.53 | 149.53 | 0 | +0.89(+0.60%) | |
Jan 11, 2018 | 147.78 | 148.63 | 147.72 | 148.63 | 477,697 | +1.21(+0.82%) |
Jan 10, 2018 | 147.32 | 147.54 | 146.75 | 147.43 | 171,280 | -0.21(-0.14%) |
Jan 09, 2018 | 147.64 | 148.04 | 147.45 | 147.63 | 281,780 | +0.25(+0.17%) |
Jan 08, 2018 | 147.10 | 147.49 | 146.78 | 147.38 | 872,046 | +0.29(+0.20%) |
Jan 05, 2018 | 146.80 | 147.16 | 146.42 | 147.09 | 281,646 | +0.85(+0.58%) |
Jan 04, 2018 | 146.07 | 146.46 | 146.06 | 146.24 | 420,679 | +0.61(+0.42%) |
Jan 03, 2018 | 144.95 | 145.72 | 144.95 | 145.63 | 273,030 | +0.76(+0.53%) |