Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 153.00 | 153.00 | 153.00 | 0 | +2.99(+1.99%) | |
Mar 28, 2018 | 150.42 | 152.39 | 149.29 | 150.01 | 5,030,672 | +0.07(+0.05%) |
Mar 27, 2018 | 152.26 | 153.42 | 149.01 | 149.94 | 5,489,750 | -1.46(-0.96%) |
Mar 26, 2018 | 149.45 | 151.76 | 148.94 | 151.40 | 8,531,522 | +3.93(+2.67%) |
Mar 23, 2018 | 151.28 | 152.41 | 147.26 | 147.47 | 7,014,706 | -3.00(-1.99%) |
Mar 22, 2018 | 152.29 | 153.27 | 150.28 | 150.47 | 6,118,759 | -2.34(-1.53%) |
Mar 21, 2018 | 153.09 | 154.63 | 152.52 | 152.81 | 4,068,981 | -0.12(-0.08%) |
Mar 20, 2018 | 152.48 | 153.55 | 152.07 | 152.93 | 4,832,650 | +0.91(+0.60%) |
Mar 19, 2018 | 153.35 | 153.92 | 151.07 | 152.02 | 5,527,013 | -1.60(-1.04%) |
Mar 16, 2018 | 153.16 | 154.85 | 152.76 | 153.62 | 9,798,625 | +0.76(+0.50%) |
Mar 15, 2018 | 152.53 | 154.39 | 151.69 | 152.85 | 4,586,118 | +0.57(+0.37%) |
Mar 14, 2018 | 153.74 | 154.22 | 150.98 | 152.28 | 5,278,693 | -0.81(-0.53%) |
Mar 13, 2018 | 154.16 | 155.32 | 152.67 | 153.09 | 7,138,976 | -1.17(-0.76%) |
Mar 12, 2018 | 156.59 | 157.13 | 154.12 | 154.26 | 5,815,836 | -2.10(-1.34%) |
Mar 09, 2018 | 153.65 | 156.43 | 152.72 | 156.36 | 5,215,906 | +3.62(+2.37%) |
Mar 08, 2018 | 154.03 | 154.49 | 151.70 | 152.74 | 5,531,079 | -0.55(-0.36%) |
Mar 07, 2018 | 154.51 | 151.78 | 153.29 | 5,589,578 | -1.74(-1.12%) | |
Mar 06, 2018 | 155.98 | 155.98 | 153.21 | 155.03 | 6,209,673 | -0.08(-0.05%) |
Mar 05, 2018 | 151.81 | 155.56 | 151.67 | 155.12 | 6,733,469 | +2.80(+1.84%) |
Mar 02, 2018 | 151.69 | 152.94 | 150.51 | 152.32 | 6,644,371 | -1.01(-0.66%) |
Mar 01, 2018 | 155.98 | 157.39 | 152.14 | 153.32 | 7,173,214 | -2.24(-1.44%) |
Feb 28, 2018 | 157.40 | 159.31 | 155.57 | 155.57 | 7,517,618 | -2.31(-1.47%) |
Feb 27, 2018 | 161.20 | 161.53 | 157.87 | 157.88 | 5,410,965 | -2.97(-1.85%) |
Feb 26, 2018 | 161.46 | 161.99 | 160.34 | 160.85 | 5,440,304 | +0.09(+0.06%) |
Feb 23, 2018 | 158.92 | 160.81 | 158.43 | 160.76 | 5,056,047 | +2.46(+1.55%) |
Feb 22, 2018 | 158.94 | 158.30 | 6,623,839 | +2.06(+1.32%) | ||
Feb 21, 2018 | 159.79 | 160.20 | 156.07 | 156.24 | 8,814,094 | -3.12(-1.95%) |
Feb 20, 2018 | 162.08 | 163.40 | 159.02 | 159.36 | 10,449,006 | -0.22(-0.14%) |
Feb 16, 2018 | 159.58 | 159.58 | 159.58 | 0 | +1.45(+0.92%) | |
Feb 15, 2018 | 159.77 | 157.08 | 158.13 | 5,988,895 | +0.50(+0.31%) | |
Feb 14, 2018 | 155.24 | 157.95 | 154.53 | 157.63 | 7,922,870 | +0.83(+0.53%) |
Feb 13, 2018 | 156.39 | 157.04 | 154.39 | 156.81 | 5,004,220 | -0.29(-0.18%) |
Feb 12, 2018 | 159.22 | 159.62 | 156.54 | 157.10 | 7,945,331 | -0.05(-0.03%) |
Feb 09, 2018 | 156.41 | 158.75 | 150.04 | 157.15 | 10,614,096 | +2.47(+1.60%) |
Feb 08, 2018 | 163.14 | 163.14 | 154.43 | 154.67 | 8,470,616 | -8.59(-5.26%) |
Feb 07, 2018 | 162.79 | 166.02 | 161.93 | 163.27 | 7,047,368 | +0.21(+0.13%) |
Feb 06, 2018 | 152.45 | 163.84 | 149.72 | 163.06 | 13,685,634 | +4.17(+2.63%) |
Feb 05, 2018 | 162.23 | 165.83 | 153.96 | 158.88 | 12,324,373 | -6.67(-4.03%) |
Feb 02, 2018 | 170.06 | 170.10 | 165.10 | 165.56 | 7,239,459 | -5.06(-2.97%) |
Feb 01, 2018 | 170.14 | 172.62 | 169.49 | 170.62 | 4,162,244 | -0.85(-0.50%) |
Jan 31, 2018 | 173.45 | 175.04 | 170.90 | 171.47 | 5,313,201 | -0.78(-0.45%) |
Jan 30, 2018 | 171.96 | 173.39 | 163.51 | 172.25 | 7,005,707 | -2.65(-1.52%) |
Jan 29, 2018 | 176.87 | 177.19 | 174.72 | 174.90 | 4,230,198 | -1.97(-1.11%) |
Jan 26, 2018 | 175.48 | 176.94 | 174.49 | 176.87 | 4,426,485 | +1.59(+0.91%) |
Jan 25, 2018 | 176.51 | 176.53 | 173.98 | 175.28 | 4,144,665 | -0.73(-0.41%) |
Jan 24, 2018 | 175.14 | 176.76 | 174.63 | 176.01 | 4,808,127 | +1.13(+0.64%) |
Jan 23, 2018 | 174.88 | 176.12 | 174.25 | 174.88 | 4,241,982 | +0.38(+0.21%) |
Jan 22, 2018 | 172.07 | 174.52 | 171.99 | 174.51 | 5,687,275 | +2.67(+1.55%) |
Jan 19, 2018 | 170.54 | 171.84 | 169.96 | 171.84 | 6,806,761 | +2.56(+1.51%) |
Jan 18, 2018 | 170.51 | 170.70 | 168.71 | 169.28 | 5,240,584 | -1.27(-0.75%) |
Jan 17, 2018 | 168.57 | 170.55 | 168.00 | 170.55 | 4,681,392 | +3.00(+1.79%) |
Jan 16, 2018 | 168.88 | 169.55 | 167.03 | 167.55 | 6,668,520 | -0.09(-0.06%) |
Jan 12, 2018 | 167.65 | 167.65 | 167.65 | 0 | +1.48(+0.89%) | |
Jan 11, 2018 | 163.60 | 166.20 | 163.36 | 166.16 | 4,564,762 | +2.46(+1.50%) |
Jan 10, 2018 | 164.52 | 164.91 | 163.57 | 163.70 | 3,654,925 | -1.11(-0.67%) |
Jan 09, 2018 | 164.47 | 165.13 | 163.57 | 164.81 | 3,528,777 | +0.91(+0.55%) |
Jan 08, 2018 | 163.63 | 165.34 | 163.53 | 163.91 | 4,107,579 | -0.39(-0.24%) |
Jan 05, 2018 | 162.96 | 164.34 | 162.60 | 164.30 | 4,949,920 | +1.70(+1.04%) |
Jan 04, 2018 | 162.06 | 162.91 | 160.86 | 162.60 | 4,742,023 | +1.28(+0.79%) |
Jan 03, 2018 | 160.46 | 161.62 | 160.31 | 161.32 | 5,307,597 | +0.84(+0.52%) |