Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 151.89 | 151.89 | 151.89 | 0 | +3.11(+2.09%) | |
Mar 28, 2018 | 149.01 | 150.59 | 147.43 | 148.78 | 702,252 | +0.21(+0.14%) |
Mar 27, 2018 | 152.25 | 152.74 | 147.46 | 148.57 | 620,346 | -3.22(-2.12%) |
Mar 26, 2018 | 149.03 | 152.34 | 148.15 | 151.79 | 994,750 | +5.55(+3.79%) |
Mar 23, 2018 | 150.31 | 151.35 | 145.83 | 146.24 | 1,162,925 | -4.07(-2.71%) |
Mar 22, 2018 | 153.81 | 155.78 | 150.23 | 150.31 | 1,099,988 | -5.93(-3.80%) |
Mar 21, 2018 | 155.89 | 158.30 | 155.07 | 156.25 | 508,572 | +0.79(+0.51%) |
Mar 20, 2018 | 156.82 | 157.43 | 154.95 | 155.45 | 585,130 | -0.49(-0.32%) |
Mar 19, 2018 | 156.85 | 157.33 | 154.14 | 155.95 | 771,879 | -0.89(-0.57%) |
Mar 16, 2018 | 156.83 | 158.47 | 156.75 | 156.84 | 1,576,584 | +0.03(+0.02%) |
Mar 15, 2018 | 157.57 | 157.86 | 156.00 | 156.81 | 575,126 | +0.02(+0.01%) |
Mar 14, 2018 | 159.93 | 160.12 | 156.14 | 156.79 | 578,295 | -2.26(-1.42%) |
Mar 13, 2018 | 161.69 | 161.72 | 158.57 | 159.05 | 492,763 | -1.53(-0.95%) |
Mar 12, 2018 | 161.71 | 162.59 | 159.89 | 160.58 | 766,049 | -1.56(-0.97%) |
Mar 09, 2018 | 161.71 | 162.19 | 160.19 | 162.14 | 977,054 | +1.75(+1.09%) |
Mar 08, 2018 | 161.48 | 161.48 | 158.00 | 160.40 | 662,659 | -0.41(-0.26%) |
Mar 07, 2018 | 161.01 | 158.06 | 160.81 | 721,546 | -0.12(-0.08%) | |
Mar 06, 2018 | 159.89 | 161.26 | 158.04 | 160.93 | 623,106 | +1.31(+0.82%) |
Mar 05, 2018 | 155.66 | 160.86 | 153.36 | 159.62 | 805,756 | +2.28(+1.45%) |
Mar 02, 2018 | 154.29 | 157.73 | 153.07 | 157.34 | 794,606 | +2.37(+1.53%) |
Mar 01, 2018 | 156.40 | 157.54 | 153.64 | 154.97 | 1,014,180 | -0.81(-0.52%) |
Feb 28, 2018 | 158.04 | 160.49 | 155.78 | 155.78 | 909,985 | -1.93(-1.22%) |
Feb 27, 2018 | 160.56 | 161.96 | 157.71 | 157.71 | 618,013 | -2.57(-1.60%) |
Feb 26, 2018 | 159.59 | 160.51 | 158.31 | 160.28 | 804,658 | +1.48(+0.94%) |
Feb 23, 2018 | 156.12 | 158.93 | 155.90 | 158.79 | 639,388 | +3.29(+2.12%) |
Feb 22, 2018 | 154.92 | 155.50 | 765,121 | -2.72(-1.72%) | ||
Feb 21, 2018 | 156.76 | 161.36 | 156.66 | 158.22 | 1,006,956 | +1.79(+1.14%) |
Feb 20, 2018 | 156.40 | 158.26 | 156.14 | 156.44 | 848,496 | -0.82(-0.52%) |
Feb 16, 2018 | 157.26 | 157.26 | 157.26 | 0 | +0.44(+0.28%) | |
Feb 15, 2018 | 157.98 | 158.35 | 155.73 | 156.81 | 808,255 | -0.72(-0.46%) |
Feb 14, 2018 | 151.93 | 157.80 | 151.74 | 157.54 | 930,028 | +4.78(+3.13%) |
Feb 13, 2018 | 150.45 | 153.69 | 150.33 | 152.75 | 806,868 | +1.15(+0.76%) |
Feb 12, 2018 | 150.51 | 153.75 | 148.69 | 151.60 | 954,429 | +1.75(+1.17%) |
Feb 09, 2018 | 148.24 | 150.97 | 145.24 | 149.85 | 991,357 | +3.50(+2.39%) |
Feb 08, 2018 | 151.97 | 152.01 | 146.25 | 146.35 | 1,332,099 | -5.43(-3.58%) |
Feb 07, 2018 | 150.85 | 153.74 | 150.60 | 151.78 | 624,594 | -0.07(-0.05%) |
Feb 06, 2018 | 154.57 | 147.55 | 151.86 | 1,693,692 | +2.36(+1.58%) | |
Feb 05, 2018 | 153.80 | 154.71 | 146.96 | 149.50 | 815,396 | -5.75(-3.70%) |
Feb 02, 2018 | 157.55 | 159.07 | 154.84 | 155.25 | 692,539 | -3.00(-1.89%) |
Feb 01, 2018 | 156.05 | 158.30 | 154.59 | 158.25 | 696,549 | +1.70(+1.09%) |
Jan 31, 2018 | 156.35 | 158.11 | 155.78 | 156.55 | 770,943 | +0.17(+0.11%) |
Jan 30, 2018 | 154.73 | 156.90 | 154.39 | 156.38 | 749,047 | +0.64(+0.41%) |
Jan 29, 2018 | 155.71 | 157.50 | 155.56 | 155.74 | 778,331 | +0.34(+0.22%) |
Jan 26, 2018 | 154.52 | 155.46 | 153.51 | 155.39 | 529,382 | +1.40(+0.91%) |
Jan 25, 2018 | 155.96 | 155.96 | 153.66 | 153.99 | 728,177 | -1.48(-0.95%) |
Jan 24, 2018 | 155.60 | 155.97 | 154.37 | 155.47 | 643,412 | +0.52(+0.33%) |
Jan 23, 2018 | 153.74 | 155.99 | 153.66 | 154.95 | 1,134,376 | +0.06(+0.04%) |
Jan 22, 2018 | 154.27 | 155.07 | 153.27 | 154.89 | 771,106 | -0.02(-0.01%) |
Jan 19, 2018 | 153.80 | 154.97 | 153.20 | 154.91 | 913,451 | +2.16(+1.41%) |
Jan 18, 2018 | 147.71 | 154.84 | 147.05 | 152.75 | 1,702,617 | +5.70(+3.87%) |
Jan 17, 2018 | 146.47 | 147.38 | 144.09 | 147.06 | 1,005,145 | +1.17(+0.80%) |
Jan 16, 2018 | 147.03 | 147.56 | 145.11 | 145.88 | 691,328 | -0.61(-0.41%) |
Jan 12, 2018 | 146.49 | 146.49 | 146.49 | 0 | +0.44(+0.30%) | |
Jan 11, 2018 | 145.51 | 146.23 | 144.46 | 146.06 | 416,777 | +1.02(+0.70%) |
Jan 10, 2018 | 143.81 | 146.41 | 143.54 | 145.04 | 670,152 | +1.51(+1.05%) |
Jan 09, 2018 | 142.28 | 144.89 | 142.13 | 143.53 | 656,375 | +2.04(+1.44%) |
Jan 08, 2018 | 141.67 | 141.90 | 140.92 | 141.49 | 595,767 | -0.33(-0.23%) |
Jan 05, 2018 | 143.16 | 144.83 | 140.97 | 141.81 | 669,876 | -0.51(-0.36%) |
Jan 04, 2018 | 142.29 | 145.01 | 142.00 | 142.32 | 765,689 | +0.27(+0.19%) |
Jan 03, 2018 | 140.33 | 142.42 | 139.81 | 142.05 | 533,227 | +1.58(+1.12%) |