Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 150.49 | 150.49 | 150.49 | 0 | +2.76(+1.87%) | |
Mar 28, 2018 | 148.18 | 149.17 | 147.12 | 147.73 | 879,077 | -0.09(-0.06%) |
Mar 27, 2018 | 150.07 | 151.04 | 146.93 | 147.82 | 1,031,504 | -1.73(-1.16%) |
Mar 26, 2018 | 148.94 | 149.56 | 147.33 | 149.56 | 1,432,932 | +2.64(+1.80%) |
Mar 23, 2018 | 149.64 | 150.35 | 146.80 | 146.92 | 1,316,397 | -3.02(-2.01%) |
Mar 22, 2018 | 152.54 | 152.95 | 149.69 | 149.94 | 1,051,296 | -3.66(-2.38%) |
Mar 21, 2018 | 155.54 | 155.69 | 153.44 | 153.60 | 973,085 | -1.66(-1.07%) |
Mar 20, 2018 | 155.30 | 156.06 | 154.19 | 155.26 | 918,747 | +0.45(+0.29%) |
Mar 19, 2018 | 155.94 | 156.41 | 153.51 | 154.81 | 1,244,749 | -1.38(-0.88%) |
Mar 16, 2018 | 155.28 | 156.93 | 154.71 | 156.19 | 2,193,330 | +0.99(+0.64%) |
Mar 15, 2018 | 155.56 | 155.74 | 154.62 | 155.20 | 963,552 | +0.06(+0.04%) |
Mar 14, 2018 | 156.41 | 156.99 | 154.63 | 155.13 | 790,130 | -0.68(-0.44%) |
Mar 13, 2018 | 157.50 | 157.50 | 155.40 | 155.81 | 1,389,498 | -0.73(-0.47%) |
Mar 12, 2018 | 155.07 | 157.03 | 154.61 | 156.54 | 1,694,493 | +1.38(+0.89%) |
Mar 09, 2018 | 153.25 | 156.29 | 152.77 | 155.16 | 1,806,105 | +2.85(+1.87%) |
Mar 08, 2018 | 152.39 | 153.49 | 151.67 | 152.31 | 1,312,580 | +0.34(+0.22%) |
Mar 07, 2018 | 152.59 | 151.97 | 1,172,914 | +0.24(+0.16%) | ||
Mar 06, 2018 | 152.22 | 152.37 | 150.81 | 151.73 | 942,127 | +0.18(+0.12%) |
Mar 05, 2018 | 149.19 | 152.18 | 149.07 | 151.55 | 968,460 | +1.62(+1.08%) |
Mar 02, 2018 | 147.60 | 150.33 | 147.60 | 149.93 | 1,188,400 | +1.41(+0.95%) |
Mar 01, 2018 | 150.88 | 151.13 | 147.52 | 148.52 | 1,441,205 | -2.68(-1.77%) |
Feb 28, 2018 | 154.01 | 154.66 | 151.14 | 151.20 | 1,450,712 | -1.83(-1.19%) |
Feb 27, 2018 | 154.86 | 155.49 | 153.03 | 153.03 | 1,283,432 | -1.54(-1.00%) |
Feb 26, 2018 | 152.12 | 154.76 | 151.94 | 154.57 | 1,918,617 | +3.80(+2.52%) |
Feb 23, 2018 | 148.85 | 150.82 | 148.15 | 150.77 | 1,054,318 | +2.55(+1.72%) |
Feb 22, 2018 | 148.22 | 866,272 | +1.01(+0.68%) | |||
Feb 21, 2018 | 148.06 | 149.85 | 147.11 | 147.21 | 1,531,638 | -0.80(-0.54%) |
Feb 20, 2018 | 148.38 | 149.11 | 147.11 | 148.01 | 1,192,820 | -1.05(-0.71%) |
Feb 16, 2018 | 149.06 | 149.06 | 149.06 | 0 | +1.24(+0.84%) | |
Feb 15, 2018 | 146.77 | 147.87 | 145.58 | 147.82 | 1,235,344 | +2.14(+1.47%) |
Feb 14, 2018 | 143.31 | 146.18 | 142.97 | 145.68 | 1,922,096 | +1.57(+1.09%) |
Feb 13, 2018 | 142.29 | 144.53 | 142.01 | 144.11 | 982,476 | +0.84(+0.59%) |
Feb 12, 2018 | 142.19 | 144.31 | 141.75 | 143.27 | 1,682,266 | +2.28(+1.61%) |
Feb 09, 2018 | 139.18 | 142.18 | 136.88 | 141.00 | 1,662,491 | +2.99(+2.17%) |
Feb 08, 2018 | 143.28 | 143.93 | 137.92 | 138.01 | 1,748,693 | -5.28(-3.68%) |
Feb 07, 2018 | 143.22 | 146.16 | 142.91 | 143.28 | 1,724,466 | -0.44(-0.30%) |
Feb 06, 2018 | 144.93 | 140.17 | 143.72 | 2,926,751 | -2.28(-1.56%) | |
Feb 05, 2018 | 150.54 | 151.68 | 141.74 | 146.01 | 2,713,006 | -5.28(-3.49%) |
Feb 02, 2018 | 152.74 | 153.42 | 151.09 | 151.28 | 1,330,901 | -2.36(-1.54%) |
Feb 01, 2018 | 152.78 | 154.10 | 152.25 | 153.64 | 1,604,186 | +0.37(+0.24%) |
Jan 31, 2018 | 156.75 | 156.75 | 152.40 | 153.27 | 3,044,796 | -3.79(-2.42%) |
Jan 30, 2018 | 156.16 | 157.24 | 155.49 | 157.06 | 2,329,211 | -0.28(-0.18%) |
Jan 29, 2018 | 157.37 | 158.51 | 156.93 | 157.34 | 1,670,878 | -0.15(-0.10%) |
Jan 26, 2018 | 154.45 | 157.59 | 154.12 | 157.49 | 1,405,159 | +3.13(+2.03%) |
Jan 25, 2018 | 154.00 | 154.51 | 153.13 | 154.36 | 1,082,920 | +0.99(+0.64%) |
Jan 24, 2018 | 151.83 | 153.83 | 151.64 | 153.37 | 1,426,085 | +2.38(+1.57%) |
Jan 23, 2018 | 151.59 | 152.59 | 150.81 | 151.00 | 1,155,103 | -0.54(-0.36%) |
Jan 22, 2018 | 150.40 | 151.67 | 149.77 | 151.54 | 1,448,520 | +1.16(+0.77%) |
Jan 19, 2018 | 150.14 | 150.90 | 149.47 | 150.38 | 1,283,459 | +0.93(+0.62%) |
Jan 18, 2018 | 149.27 | 149.95 | 149.13 | 149.45 | 1,460,193 | +0.01(+0.01%) |
Jan 17, 2018 | 149.19 | 149.62 | 148.30 | 149.44 | 1,381,470 | +0.75(+0.50%) |
Jan 16, 2018 | 148.59 | 149.96 | 148.11 | 148.69 | 1,463,951 | +1.16(+0.78%) |
Jan 12, 2018 | 147.53 | 147.53 | 147.53 | 0 | -0.34(-0.23%) | |
Jan 11, 2018 | 148.78 | 149.43 | 147.18 | 147.88 | 1,211,471 | -0.88(-0.59%) |
Jan 10, 2018 | 149.56 | 150.03 | 147.51 | 148.76 | 1,346,001 | -1.16(-0.77%) |
Jan 09, 2018 | 152.49 | 153.10 | 148.50 | 149.91 | 1,948,957 | -2.31(-1.52%) |
Jan 08, 2018 | 149.82 | 152.67 | 149.60 | 152.22 | 1,330,163 | +2.05(+1.37%) |
Jan 05, 2018 | 148.66 | 150.42 | 148.27 | 150.17 | 1,032,521 | +2.16(+1.46%) |
Jan 04, 2018 | 148.47 | 149.02 | 147.76 | 148.01 | 924,952 | -0.05(-0.03%) |
Jan 03, 2018 | 147.21 | 149.48 | 146.77 | 148.06 | 1,500,121 | +0.83(+0.56%) |