Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 160.27 | 160.27 | 160.27 | 0 | +2.83(+1.80%) | |
Mar 28, 2018 | 156.14 | 160.18 | 154.19 | 157.44 | 146,108 | +1.39(+0.89%) |
Mar 27, 2018 | 159.53 | 162.18 | 155.30 | 156.05 | 303,772 | -3.02(-1.90%) |
Mar 26, 2018 | 157.44 | 159.25 | 153.26 | 159.06 | 165,021 | +4.23(+2.73%) |
Mar 23, 2018 | 156.05 | 159.53 | 154.14 | 154.84 | 118,592 | -0.84(-0.54%) |
Mar 22, 2018 | 160.13 | 162.22 | 155.63 | 155.67 | 117,449 | -6.27(-3.87%) |
Mar 21, 2018 | 161.62 | 164.54 | 160.22 | 161.94 | 136,259 | -1.58(-0.97%) |
Mar 20, 2018 | 163.62 | 164.27 | 162.55 | 163.52 | 96,689 | -0.05(-0.03%) |
Mar 19, 2018 | 164.45 | 165.98 | 161.71 | 163.57 | 81,843 | -1.77(-1.07%) |
Mar 16, 2018 | 161.25 | 166.68 | 161.25 | 165.33 | 212,621 | +4.88(+3.04%) |
Mar 15, 2018 | 162.83 | 164.22 | 160.22 | 160.46 | 94,596 | -2.04(-1.26%) |
Mar 14, 2018 | 167.42 | 168.54 | 162.13 | 162.50 | 87,054 | -4.32(-2.59%) |
Mar 13, 2018 | 164.92 | 167.38 | 163.80 | 166.82 | 141,566 | +1.95(+1.18%) |
Mar 12, 2018 | 162.55 | 164.87 | 160.92 | 164.87 | 128,418 | +2.97(+1.84%) |
Mar 09, 2018 | 162.59 | 162.59 | 156.57 | 161.90 | 59,230 | +0.28(+0.17%) |
Mar 08, 2018 | 159.30 | 163.48 | 158.32 | 161.62 | 128,995 | +2.51(+1.58%) |
Mar 07, 2018 | 152.66 | 159.44 | 152.66 | 159.11 | 131,460 | +4.97(+3.22%) |
Mar 06, 2018 | 152.05 | 154.19 | 149.26 | 154.14 | 125,449 | +2.83(+1.87%) |
Mar 05, 2018 | 152.33 | 154.75 | 151.08 | 151.31 | 132,173 | -1.35(-0.88%) |
Mar 02, 2018 | 150.98 | 154.56 | 150.61 | 152.66 | 217,607 | +0.60(+0.40%) |
Mar 01, 2018 | 154.28 | 156.32 | 149.40 | 152.05 | 221,029 | -1.76(-1.15%) |
Feb 28, 2018 | 155.99 | 156.64 | 153.15 | 153.82 | 162,850 | -1.57(-1.01%) |
Feb 27, 2018 | 158.12 | 158.63 | 155.30 | 155.39 | 111,366 | -2.96(-1.87%) |
Feb 26, 2018 | 156.64 | 159.04 | 155.25 | 158.35 | 140,324 | +1.90(+1.21%) |
Feb 23, 2018 | 155.44 | 156.68 | 153.86 | 156.45 | 89,039 | +2.13(+1.38%) |
Feb 22, 2018 | 155.94 | 158.50 | 153.96 | 154.32 | 197,220 | -1.30(-0.83%) |
Feb 21, 2018 | 152.84 | 158.16 | 152.84 | 155.62 | 127,747 | +2.78(+1.82%) |
Feb 20, 2018 | 153.68 | 155.48 | 152.38 | 152.84 | 105,571 | -1.62(-1.05%) |
Feb 16, 2018 | 154.46 | 154.46 | 154.46 | 0 | -0.46(-0.30%) | |
Feb 15, 2018 | 153.35 | 155.06 | 152.15 | 154.93 | 105,698 | +2.54(+1.67%) |
Feb 14, 2018 | 151.55 | 153.08 | 150.39 | 152.38 | 128,987 | +0.46(+0.30%) |
Feb 13, 2018 | 151.18 | 152.57 | 149.47 | 151.92 | 93,605 | +0.65(+0.43%) |
Feb 12, 2018 | 148.36 | 152.15 | 145.86 | 151.27 | 135,163 | +3.70(+2.51%) |
Feb 09, 2018 | 146.46 | 148.27 | 141.15 | 147.57 | 161,843 | +1.99(+1.37%) |
Feb 08, 2018 | 150.39 | 145.40 | 145.59 | 163,031 | -4.81(-3.20%) | |
Feb 07, 2018 | 147.94 | 152.43 | 147.94 | 150.39 | 163,371 | +2.50(+1.69%) |
Feb 06, 2018 | 144.38 | 148.54 | 143.53 | 147.90 | 224,273 | -2.22(-1.48%) |
Feb 05, 2018 | 151.13 | 155.85 | 147.53 | 150.12 | 171,408 | -1.57(-1.04%) |
Feb 02, 2018 | 152.66 | 156.36 | 150.30 | 151.69 | 233,176 | -2.59(-1.68%) |
Feb 01, 2018 | 147.67 | 160.75 | 146.60 | 154.28 | 496,567 | +6.98(+4.74%) |
Jan 31, 2018 | 147.90 | 149.84 | 147.20 | 147.30 | 300,622 | -0.14(-0.09%) |
Jan 30, 2018 | 148.04 | 148.13 | 145.12 | 147.43 | 249,074 | -1.57(-1.06%) |
Jan 29, 2018 | 147.85 | 151.64 | 147.85 | 149.01 | 198,328 | +1.02(+0.69%) |
Jan 26, 2018 | 145.12 | 148.36 | 144.52 | 147.99 | 120,996 | +3.51(+2.43%) |
Jan 25, 2018 | 149.70 | 151.18 | 142.67 | 144.47 | 259,025 | -4.86(-3.25%) |
Jan 24, 2018 | 154.00 | 154.23 | 147.39 | 149.33 | 253,044 | -5.73(-3.70%) |
Jan 23, 2018 | 154.05 | 155.30 | 152.10 | 155.06 | 214,494 | -0.05(-0.03%) |
Jan 22, 2018 | 154.88 | 156.22 | 153.86 | 155.11 | 224,769 | -0.56(-0.36%) |
Jan 19, 2018 | 155.44 | 156.31 | 154.23 | 155.67 | 178,177 | +1.25(+0.81%) |
Jan 18, 2018 | 154.51 | 155.99 | 152.57 | 154.42 | 146,013 | +0.32(+0.21%) |
Jan 17, 2018 | 157.28 | 158.12 | 152.52 | 154.09 | 257,414 | -2.17(-1.39%) |
Jan 16, 2018 | 156.41 | 159.09 | 154.93 | 156.27 | 299,636 | +3.19(+2.09%) |
Jan 12, 2018 | 153.08 | 153.08 | 153.08 | 0 | +2.17(+1.44%) | |
Jan 11, 2018 | 144.43 | 152.61 | 142.72 | 150.90 | 247,065 | +7.68(+5.36%) |
Jan 10, 2018 | 143.78 | 139.53 | 143.23 | 105,434 | +3.70(+2.65%) | |
Jan 09, 2018 | 139.62 | 143.37 | 139.02 | 139.53 | 199,961 | +2.64(+1.93%) |
Jan 08, 2018 | 139.06 | 139.06 | 136.43 | 136.89 | 114,793 | -1.76(-1.27%) |
Jan 05, 2018 | 139.57 | 139.57 | 137.35 | 138.65 | 79,772 | -0.88(-0.63%) |
Jan 04, 2018 | 144.24 | 145.42 | 139.53 | 139.53 | 91,968 | -3.84(-2.68%) |
Jan 03, 2018 | 141.70 | 143.69 | 138.46 | 143.37 | 171,534 | +0.88(+0.62%) |