Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 150.19 | 150.19 | 150.19 | 0 | +7.35(+5.14%) | |
Mar 28, 2018 | 143.12 | 144.53 | 142.02 | 142.84 | 1,851,855 | +0.85(+0.60%) |
Mar 27, 2018 | 143.81 | 144.53 | 141.22 | 141.99 | 1,000,332 | -2.07(-1.44%) |
Mar 26, 2018 | 143.00 | 145.21 | 139.78 | 144.06 | 1,052,932 | +5.35(+3.85%) |
Mar 23, 2018 | 141.06 | 142.81 | 138.59 | 138.72 | 580,579 | -1.58(-1.12%) |
Mar 22, 2018 | 141.10 | 142.09 | 140.13 | 140.29 | 616,143 | -1.54(-1.08%) |
Mar 21, 2018 | 143.50 | 144.59 | 141.78 | 141.83 | 643,973 | -1.77(-1.23%) |
Mar 20, 2018 | 141.53 | 144.49 | 140.93 | 143.60 | 624,417 | +2.19(+1.55%) |
Mar 19, 2018 | 142.54 | 143.59 | 140.09 | 141.40 | 783,601 | -1.19(-0.83%) |
Mar 16, 2018 | 141.46 | 143.77 | 141.46 | 142.59 | 842,186 | +1.38(+0.98%) |
Mar 15, 2018 | 143.18 | 143.18 | 139.95 | 141.22 | 605,407 | -1.28(-0.90%) |
Mar 14, 2018 | 142.95 | 143.37 | 141.42 | 142.50 | 1,563,122 | +0.33(+0.23%) |
Mar 13, 2018 | 143.23 | 143.68 | 141.49 | 142.17 | 513,902 | +0.02(+0.01%) |
Mar 12, 2018 | 141.89 | 143.33 | 141.43 | 142.15 | 581,248 | +0.25(+0.17%) |
Mar 09, 2018 | 139.68 | 142.01 | 139.34 | 141.90 | 843,301 | +2.79(+2.00%) |
Mar 08, 2018 | 140.38 | 141.78 | 138.66 | 139.11 | 1,033,119 | -0.23(-0.16%) |
Mar 07, 2018 | 141.77 | 137.96 | 139.34 | 1,399,688 | -2.49(-1.75%) | |
Mar 06, 2018 | 142.81 | 143.24 | 141.39 | 141.83 | 893,398 | -0.62(-0.44%) |
Mar 05, 2018 | 141.62 | 142.97 | 139.91 | 142.46 | 906,152 | +0.01(+0.01%) |
Mar 02, 2018 | 140.71 | 142.63 | 138.38 | 142.44 | 955,699 | +0.96(+0.68%) |
Mar 01, 2018 | 142.71 | 143.82 | 140.03 | 141.48 | 1,193,047 | -1.62(-1.13%) |
Feb 28, 2018 | 146.96 | 147.79 | 142.99 | 143.10 | 1,030,142 | -3.41(-2.33%) |
Feb 27, 2018 | 149.35 | 150.89 | 146.39 | 146.51 | 905,489 | -1.79(-1.20%) |
Feb 26, 2018 | 148.17 | 149.29 | 146.51 | 148.30 | 546,712 | +0.69(+0.47%) |
Feb 23, 2018 | 148.70 | 148.72 | 146.46 | 147.60 | 766,470 | -0.48(-0.32%) |
Feb 22, 2018 | 148.08 | 550,266 | +1.27(+0.86%) | |||
Feb 21, 2018 | 145.41 | 149.61 | 145.41 | 146.81 | 409,055 | +1.37(+0.94%) |
Feb 20, 2018 | 146.09 | 146.50 | 144.71 | 145.44 | 586,873 | -1.85(-1.26%) |
Feb 16, 2018 | 147.30 | 147.30 | 147.30 | 0 | -2.97(-1.98%) | |
Feb 15, 2018 | 149.51 | 150.27 | 146.79 | 150.27 | 758,001 | +0.88(+0.59%) |
Feb 14, 2018 | 144.93 | 150.10 | 144.83 | 149.39 | 1,406,923 | +3.65(+2.50%) |
Feb 13, 2018 | 144.99 | 146.64 | 144.84 | 145.74 | 415,498 | +0.20(+0.14%) |
Feb 12, 2018 | 143.22 | 147.04 | 143.22 | 145.54 | 704,080 | +2.67(+1.87%) |
Feb 09, 2018 | 142.46 | 144.07 | 138.25 | 142.88 | 994,489 | +1.40(+0.99%) |
Feb 08, 2018 | 147.12 | 147.30 | 141.38 | 141.48 | 917,140 | -6.47(-4.38%) |
Feb 07, 2018 | 151.51 | 151.51 | 147.77 | 147.95 | 791,304 | +2.26(+1.55%) |
Feb 06, 2018 | 141.85 | 146.44 | 140.02 | 145.69 | 1,397,762 | -1.21(-0.82%) |
Feb 05, 2018 | 149.22 | 151.12 | 145.79 | 146.90 | 553,305 | -2.90(-1.93%) |
Feb 02, 2018 | 152.02 | 153.18 | 149.87 | 149.80 | 597,879 | -3.07(-2.01%) |
Feb 01, 2018 | 151.71 | 154.35 | 150.81 | 152.87 | 701,345 | -0.90(-0.59%) |
Jan 31, 2018 | 155.05 | 156.47 | 153.28 | 153.77 | 699,814 | -1.16(-0.75%) |
Jan 30, 2018 | 153.54 | 153.54 | 152.34 | 154.93 | 735,796 | +1.08(+0.70%) |
Jan 29, 2018 | 151.70 | 155.90 | 151.70 | 153.85 | 686,663 | +1.31(+0.86%) |
Jan 26, 2018 | 152.29 | 152.75 | 149.62 | 152.54 | 714,335 | +1.12(+0.74%) |
Jan 25, 2018 | 151.11 | 154.33 | 149.76 | 151.42 | 934,256 | +1.36(+0.91%) |
Jan 24, 2018 | 150.35 | 152.44 | 149.47 | 150.06 | 624,593 | +0.26(+0.17%) |
Jan 23, 2018 | 146.81 | 150.08 | 145.87 | 149.81 | 670,545 | +2.71(+1.84%) |
Jan 22, 2018 | 145.82 | 147.42 | 144.67 | 147.10 | 593,984 | +1.27(+0.87%) |
Jan 19, 2018 | 144.30 | 145.95 | 143.76 | 145.83 | 573,613 | +2.35(+1.64%) |
Jan 18, 2018 | 146.10 | 147.04 | 142.58 | 143.48 | 646,301 | +2.19(+1.55%) |
Jan 17, 2018 | 140.75 | 141.99 | 139.67 | 141.29 | 515,198 | +1.08(+0.77%) |
Jan 16, 2018 | 142.94 | 142.94 | 139.89 | 140.21 | 516,112 | -2.21(-1.55%) |
Jan 12, 2018 | 142.42 | 142.42 | 142.42 | 0 | +1.04(+0.74%) | |
Jan 11, 2018 | 139.86 | 141.43 | 139.01 | 141.38 | 494,186 | +1.63(+1.16%) |
Jan 10, 2018 | 139.75 | 586,513 | -0.22(-0.16%) | |||
Jan 09, 2018 | 140.81 | 141.61 | 139.35 | 139.97 | 417,787 | -1.57(-1.11%) |
Jan 08, 2018 | 141.89 | 142.42 | 139.24 | 141.54 | 828,796 | -0.35(-0.24%) |
Jan 05, 2018 | 140.13 | 142.49 | 138.92 | 141.88 | 1,109,116 | +1.66(+1.18%) |
Jan 04, 2018 | 138.02 | 141.50 | 136.64 | 140.23 | 1,042,688 | +2.19(+1.59%) |
Jan 03, 2018 | 138.19 | 138.58 | 136.77 | 138.04 | 862,435 | +0.24(+0.17%) |