Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 143.03 | 143.03 | 143.03 | 0 | +2.94(+2.10%) | |
Mar 28, 2018 | 141.23 | 141.23 | 139.14 | 140.09 | 43,843 | -1.19(-0.84%) |
Mar 27, 2018 | 144.32 | 144.32 | 141.26 | 141.28 | 36,219 | -2.78(-1.93%) |
Mar 26, 2018 | 143.25 | 144.14 | 140.44 | 144.06 | 25,813 | +2.80(+1.98%) |
Mar 23, 2018 | 146.28 | 148.31 | 140.81 | 141.26 | 80,621 | -5.98(-4.06%) |
Mar 22, 2018 | 145.87 | 148.16 | 144.53 | 147.24 | 40,435 | +0.11(+0.07%) |
Mar 21, 2018 | 143.52 | 147.29 | 143.52 | 147.13 | 43,264 | +3.37(+2.34%) |
Mar 20, 2018 | 147.54 | 147.54 | 142.59 | 143.76 | 53,581 | -3.18(-2.16%) |
Mar 19, 2018 | 148.16 | 149.26 | 146.29 | 146.93 | 40,978 | -1.37(-0.92%) |
Mar 16, 2018 | 148.35 | 150.60 | 147.52 | 148.30 | 107,094 | -0.37(-0.25%) |
Mar 15, 2018 | 150.70 | 151.34 | 148.62 | 148.67 | 58,555 | -2.55(-1.69%) |
Mar 14, 2018 | 152.29 | 152.29 | 150.77 | 151.22 | 44,515 | -0.58(-0.38%) |
Mar 13, 2018 | 152.64 | 153.23 | 150.03 | 151.80 | 57,422 | -0.03(-0.02%) |
Mar 12, 2018 | 152.31 | 155.13 | 150.97 | 151.82 | 102,175 | -0.26(-0.17%) |
Mar 09, 2018 | 151.84 | 152.99 | 150.93 | 152.08 | 58,109 | +1.02(+0.68%) |
Mar 08, 2018 | 148.17 | 151.20 | 148.17 | 151.06 | 64,470 | +2.32(+1.56%) |
Mar 07, 2018 | 149.93 | 146.97 | 148.74 | 60,020 | -0.13(-0.09%) | |
Mar 06, 2018 | 150.00 | 151.97 | 148.01 | 148.87 | 43,861 | -0.72(-0.48%) |
Mar 05, 2018 | 146.26 | 150.03 | 145.15 | 149.59 | 53,019 | +3.75(+2.57%) |
Mar 02, 2018 | 146.73 | 147.34 | 144.61 | 145.84 | 68,395 | -2.01(-1.36%) |
Mar 01, 2018 | 149.20 | 150.36 | 144.34 | 147.86 | 95,988 | -0.80(-0.54%) |
Feb 28, 2018 | 147.17 | 149.38 | 145.79 | 148.65 | 131,318 | +2.53(+1.73%) |
Feb 27, 2018 | 154.10 | 154.10 | 146.12 | 146.12 | 60,392 | -8.61(-5.57%) |
Feb 26, 2018 | 155.07 | 155.71 | 152.19 | 154.73 | 85,060 | -0.24(-0.16%) |
Feb 23, 2018 | 153.96 | 156.21 | 153.20 | 154.97 | 71,498 | +1.67(+1.09%) |
Feb 22, 2018 | 152.28 | 154.77 | 150.49 | 153.31 | 89,605 | +1.25(+0.82%) |
Feb 21, 2018 | 153.57 | 156.47 | 152.01 | 152.06 | 66,584 | -2.30(-1.49%) |
Feb 20, 2018 | 152.42 | 154.37 | 151.05 | 154.35 | 89,219 | +2.40(+1.58%) |
Feb 16, 2018 | 151.96 | 151.96 | 151.96 | 0 | -3.34(-2.15%) | |
Feb 15, 2018 | 154.49 | 156.26 | 153.72 | 155.29 | 36,371 | +2.14(+1.40%) |
Feb 14, 2018 | 149.51 | 153.57 | 147.62 | 153.16 | 67,322 | +2.99(+1.99%) |
Feb 13, 2018 | 150.40 | 150.99 | 148.33 | 150.16 | 23,830 | -0.70(-0.47%) |
Feb 12, 2018 | 149.01 | 151.72 | 147.39 | 150.87 | 108,885 | +2.41(+1.62%) |
Feb 09, 2018 | 147.32 | 149.30 | 143.92 | 148.46 | 89,550 | +1.81(+1.23%) |
Feb 08, 2018 | 153.96 | 155.00 | 147.06 | 146.65 | 85,307 | -6.40(-4.18%) |
Feb 07, 2018 | 157.10 | 157.79 | 153.05 | 153.05 | 59,797 | -4.89(-3.09%) |
Feb 06, 2018 | 152.28 | 158.87 | 152.20 | 157.94 | 59,813 | +2.39(+1.54%) |
Feb 05, 2018 | 161.41 | 161.41 | 153.07 | 155.54 | 24,086 | -7.09(-4.36%) |
Feb 02, 2018 | 166.93 | 166.93 | 162.63 | 162.63 | 53,952 | -4.23(-2.54%) |
Feb 01, 2018 | 162.44 | 165.36 | 162.44 | 166.87 | 46,128 | +4.02(+2.47%) |
Jan 31, 2018 | 163.86 | 163.86 | 161.83 | 162.85 | 68,104 | +0.02(+0.02%) |
Jan 30, 2018 | 163.06 | 161.99 | 162.82 | 30,842 | -0.60(-0.37%) | |
Jan 29, 2018 | 163.59 | 164.40 | 162.56 | 163.43 | 37,259 | -0.02(-0.01%) |
Jan 26, 2018 | 165.31 | 165.51 | 162.34 | 163.44 | 69,739 | -1.28(-0.78%) |
Jan 25, 2018 | 165.94 | 166.76 | 164.20 | 164.73 | 28,006 | -0.84(-0.51%) |
Jan 24, 2018 | 163.36 | 166.51 | 163.36 | 165.57 | 45,074 | +1.22(+0.74%) |
Jan 23, 2018 | 163.88 | 165.02 | 162.14 | 164.35 | 46,589 | +0.30(+0.18%) |
Jan 22, 2018 | 168.06 | 168.06 | 162.64 | 164.05 | 70,946 | -3.35(-2.00%) |
Jan 19, 2018 | 168.63 | 168.83 | 166.26 | 167.40 | 49,526 | -1.05(-0.62%) |
Jan 18, 2018 | 168.54 | 169.31 | 166.93 | 168.45 | 84,747 | -0.87(-0.51%) |
Jan 17, 2018 | 164.05 | 174.49 | 163.57 | 169.32 | 149,092 | +5.14(+3.13%) |
Jan 16, 2018 | 159.03 | 164.95 | 159.03 | 164.18 | 72,988 | +6.28(+3.98%) |
Jan 12, 2018 | 157.90 | 157.90 | 157.90 | 0 | -0.13(-0.08%) | |
Jan 11, 2018 | 158.49 | 158.49 | 156.52 | 158.04 | 55,869 | +0.36(+0.23%) |
Jan 10, 2018 | 156.89 | 157.68 | 97,934 | -2.42(-1.51%) | ||
Jan 09, 2018 | 159.91 | 160.68 | 158.07 | 160.10 | 184,470 | +0.33(+0.20%) |
Jan 08, 2018 | 161.09 | 161.75 | 159.19 | 159.77 | 70,108 | -1.22(-0.76%) |
Jan 05, 2018 | 161.05 | 161.72 | 158.82 | 160.99 | 83,358 | +0.45(+0.28%) |
Jan 04, 2018 | 160.84 | 162.25 | 157.27 | 160.53 | 54,414 | -0.41(-0.25%) |
Jan 03, 2018 | 159.81 | 162.14 | 158.32 | 160.94 | 62,704 | +1.52(+0.95%) |