Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 137.93 | 137.93 | 137.93 | 0 | +1.69(+1.24%) | |
Mar 28, 2018 | 137.60 | 138.36 | 135.83 | 136.24 | 1,257,832 | -0.39(-0.28%) |
Mar 27, 2018 | 138.95 | 139.39 | 136.13 | 136.63 | 1,012,921 | -1.99(-1.44%) |
Mar 26, 2018 | 137.96 | 138.89 | 136.52 | 138.62 | 921,413 | +2.50(+1.84%) |
Mar 23, 2018 | 139.43 | 139.99 | 135.83 | 136.12 | 885,213 | -2.71(-1.95%) |
Mar 22, 2018 | 141.84 | 142.35 | 138.55 | 138.83 | 1,278,267 | -4.35(-3.04%) |
Mar 21, 2018 | 142.58 | 144.48 | 141.89 | 143.18 | 1,021,449 | +0.50(+0.35%) |
Mar 20, 2018 | 143.99 | 144.51 | 142.30 | 142.68 | 936,702 | -0.88(-0.61%) |
Mar 19, 2018 | 145.34 | 145.50 | 142.67 | 143.56 | 2,247,271 | -2.48(-1.70%) |
Mar 16, 2018 | 145.87 | 146.42 | 144.78 | 146.04 | 2,099,190 | +0.41(+0.28%) |
Mar 15, 2018 | 146.07 | 146.39 | 145.44 | 145.63 | 1,267,126 | +0.09(+0.06%) |
Mar 14, 2018 | 147.44 | 147.64 | 145.31 | 145.54 | 1,596,034 | -1.68(-1.14%) |
Mar 13, 2018 | 148.14 | 148.48 | 146.99 | 147.22 | 1,780,525 | +0.04(+0.03%) |
Mar 12, 2018 | 147.39 | 148.09 | 146.59 | 147.18 | 1,405,450 | -0.19(-0.13%) |
Mar 09, 2018 | 145.05 | 147.63 | 144.38 | 147.37 | 1,590,500 | +3.46(+2.41%) |
Mar 08, 2018 | 143.03 | 145.08 | 142.14 | 143.90 | 2,311,254 | +2.20(+1.55%) |
Mar 07, 2018 | 142.12 | 141.71 | 860,373 | +0.28(+0.20%) | ||
Mar 06, 2018 | 140.86 | 142.57 | 139.52 | 141.42 | 877,082 | +0.79(+0.56%) |
Mar 05, 2018 | 137.06 | 140.86 | 136.82 | 140.63 | 1,150,011 | +3.02(+2.20%) |
Mar 02, 2018 | 138.03 | 138.31 | 136.01 | 137.61 | 1,811,541 | -0.91(-0.66%) |
Mar 01, 2018 | 138.40 | 139.16 | 137.09 | 138.52 | 1,685,341 | +0.03(+0.02%) |
Feb 28, 2018 | 141.01 | 142.09 | 138.45 | 138.49 | 947,933 | -2.43(-1.72%) |
Feb 27, 2018 | 142.75 | 143.38 | 140.92 | 140.92 | 879,142 | -1.58(-1.11%) |
Feb 26, 2018 | 141.67 | 142.84 | 140.88 | 142.49 | 1,035,255 | +1.01(+0.71%) |
Feb 23, 2018 | 141.06 | 141.52 | 140.22 | 141.48 | 734,497 | +1.46(+1.05%) |
Feb 22, 2018 | 140.84 | 140.02 | 822,034 | +1.56(+1.13%) | ||
Feb 21, 2018 | 140.44 | 142.00 | 138.42 | 138.46 | 825,824 | -1.85(-1.32%) |
Feb 20, 2018 | 140.24 | 141.26 | 139.80 | 140.31 | 1,448,979 | -0.62(-0.44%) |
Feb 16, 2018 | 140.93 | 140.93 | 140.93 | 0 | +0.03(+0.02%) | |
Feb 15, 2018 | 139.54 | 141.29 | 137.81 | 140.91 | 1,266,272 | +2.01(+1.44%) |
Feb 14, 2018 | 135.97 | 139.24 | 135.65 | 138.90 | 1,295,113 | +1.58(+1.15%) |
Feb 13, 2018 | 137.18 | 137.86 | 135.77 | 137.32 | 1,374,882 | -0.21(-0.15%) |
Feb 12, 2018 | 136.98 | 138.41 | 136.38 | 137.53 | 1,470,232 | +1.37(+1.01%) |
Feb 09, 2018 | 133.64 | 136.95 | 131.67 | 136.16 | 2,074,800 | +4.56(+3.46%) |
Feb 08, 2018 | 136.18 | 136.64 | 131.53 | 131.60 | 1,398,230 | -4.66(-3.42%) |
Feb 07, 2018 | 137.45 | 139.38 | 136.18 | 136.26 | 1,907,790 | -1.73(-1.25%) |
Feb 06, 2018 | 132.94 | 138.47 | 132.22 | 138.00 | 2,778,532 | +1.59(+1.16%) |
Feb 05, 2018 | 139.88 | 140.54 | 133.97 | 136.41 | 1,950,626 | -3.84(-2.74%) |
Feb 02, 2018 | 143.32 | 143.65 | 140.49 | 140.25 | 1,575,438 | -3.40(-2.37%) |
Feb 01, 2018 | 144.02 | 144.96 | 142.41 | 143.65 | 1,714,855 | -1.36(-0.94%) |
Jan 31, 2018 | 145.54 | 145.85 | 143.98 | 145.01 | 2,168,615 | +0.06(+0.04%) |
Jan 30, 2018 | 143.58 | 145.50 | 143.18 | 144.96 | 2,078,724 | +1.40(+0.98%) |
Jan 29, 2018 | 143.79 | 146.69 | 142.94 | 143.55 | 2,359,818 | -2.74(-1.87%) |
Jan 26, 2018 | 141.45 | 147.52 | 140.12 | 146.29 | 3,135,858 | -3.57(-2.38%) |
Jan 25, 2018 | 147.88 | 150.87 | 147.88 | 149.86 | 3,002,214 | +2.75(+1.87%) |
Jan 24, 2018 | 146.20 | 147.38 | 146.19 | 147.12 | 1,018,706 | +1.04(+0.71%) |
Jan 23, 2018 | 144.69 | 146.17 | 144.40 | 146.07 | 1,222,846 | +0.86(+0.59%) |
Jan 22, 2018 | 144.39 | 145.28 | 143.45 | 145.21 | 1,134,151 | +0.69(+0.48%) |
Jan 19, 2018 | 143.84 | 144.68 | 143.63 | 144.52 | 1,227,713 | +0.78(+0.54%) |
Jan 18, 2018 | 144.52 | 145.55 | 143.19 | 143.75 | 1,198,821 | -1.43(-0.98%) |
Jan 17, 2018 | 144.91 | 145.70 | 144.01 | 145.18 | 936,232 | +1.56(+1.09%) |
Jan 16, 2018 | 147.65 | 147.65 | 142.77 | 143.62 | 1,295,189 | -2.93(-2.00%) |
Jan 12, 2018 | 146.55 | 146.55 | 146.55 | 0 | +0.16(+0.11%) | |
Jan 11, 2018 | 145.59 | 146.88 | 145.35 | 146.39 | 807,139 | +1.40(+0.96%) |
Jan 10, 2018 | 145.00 | 1,048,054 | -0.61(-0.42%) | |||
Jan 09, 2018 | 145.62 | 146.82 | 145.02 | 145.61 | 968,870 | +0.37(+0.26%) |
Jan 08, 2018 | 144.92 | 145.39 | 143.94 | 145.24 | 931,286 | +0.16(+0.11%) |
Jan 05, 2018 | 144.66 | 145.53 | 143.91 | 145.08 | 861,733 | +1.21(+0.84%) |
Jan 04, 2018 | 144.10 | 144.57 | 143.56 | 143.88 | 1,082,527 | +0.55(+0.38%) |
Jan 03, 2018 | 142.59 | 143.51 | 142.11 | 143.33 | 926,754 | +0.78(+0.54%) |