Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 150.99 | 150.99 | 150.99 | 0 | +3.33(+2.26%) | |
Mar 28, 2018 | 147.22 | 149.48 | 146.55 | 147.66 | 325,487 | +1.15(+0.78%) |
Mar 27, 2018 | 151.33 | 151.99 | 145.88 | 146.51 | 410,738 | -4.52(-2.99%) |
Mar 26, 2018 | 149.65 | 151.16 | 147.24 | 151.03 | 401,563 | +3.05(+2.06%) |
Mar 23, 2018 | 151.02 | 152.75 | 147.24 | 147.98 | 415,734 | -2.70(-1.79%) |
Mar 22, 2018 | 151.43 | 153.96 | 150.61 | 150.68 | 316,352 | -3.06(-1.99%) |
Mar 21, 2018 | 153.87 | 156.06 | 153.00 | 153.74 | 267,866 | -0.52(-0.34%) |
Mar 20, 2018 | 157.14 | 157.66 | 153.08 | 154.26 | 360,321 | -2.90(-1.85%) |
Mar 19, 2018 | 157.00 | 159.72 | 155.60 | 157.16 | 784,178 | +3.07(+1.99%) |
Mar 16, 2018 | 149.41 | 154.43 | 149.06 | 154.09 | 727,865 | +5.39(+3.62%) |
Mar 15, 2018 | 151.22 | 152.00 | 147.88 | 148.70 | 371,566 | -2.04(-1.35%) |
Mar 14, 2018 | 151.12 | 152.97 | 149.98 | 150.74 | 343,565 | -0.24(-0.16%) |
Mar 13, 2018 | 155.00 | 155.70 | 150.80 | 150.98 | 347,263 | -3.02(-1.96%) |
Mar 12, 2018 | 152.44 | 154.99 | 152.05 | 154.00 | 363,307 | +1.57(+1.03%) |
Mar 09, 2018 | 148.00 | 153.63 | 148.00 | 152.43 | 643,956 | +4.77(+3.23%) |
Mar 08, 2018 | 145.84 | 148.19 | 144.76 | 147.66 | 516,393 | +2.37(+1.63%) |
Mar 07, 2018 | 143.62 | 145.54 | 142.47 | 145.29 | 455,054 | +0.44(+0.30%) |
Mar 06, 2018 | 143.02 | 145.14 | 141.19 | 144.85 | 538,476 | +1.46(+1.02%) |
Mar 05, 2018 | 141.55 | 144.38 | 140.40 | 143.39 | 309,789 | +1.94(+1.37%) |
Mar 02, 2018 | 140.27 | 141.71 | 139.25 | 141.45 | 361,997 | +0.78(+0.55%) |
Mar 01, 2018 | 145.00 | 145.17 | 139.72 | 140.67 | 489,858 | -4.13(-2.85%) |
Feb 28, 2018 | 143.51 | 151.71 | 143.01 | 144.80 | 847,301 | +1.00(+0.70%) |
Feb 27, 2018 | 146.80 | 148.28 | 143.58 | 143.80 | 507,801 | -3.64(-2.47%) |
Feb 26, 2018 | 147.30 | 148.61 | 146.51 | 147.44 | 390,768 | -0.02(-0.01%) |
Feb 23, 2018 | 145.42 | 147.49 | 144.03 | 147.46 | 267,402 | +3.04(+2.10%) |
Feb 22, 2018 | 146.00 | 146.59 | 144.26 | 144.42 | 239,511 | -0.97(-0.67%) |
Feb 21, 2018 | 144.78 | 147.66 | 144.01 | 145.39 | 276,055 | +0.61(+0.42%) |
Feb 20, 2018 | 144.86 | 146.59 | 144.14 | 144.78 | 421,606 | -0.98(-0.67%) |
Feb 16, 2018 | 145.76 | 145.76 | 145.76 | 0 | +1.77(+1.23%) | |
Feb 15, 2018 | 146.91 | 146.91 | 143.78 | 143.99 | 271,571 | -1.85(-1.27%) |
Feb 14, 2018 | 139.99 | 146.38 | 138.50 | 145.84 | 327,212 | +4.43(+3.13%) |
Feb 13, 2018 | 139.42 | 142.14 | 138.33 | 141.41 | 295,329 | +1.49(+1.06%) |
Feb 12, 2018 | 141.04 | 142.19 | 138.85 | 139.92 | 241,356 | -0.01(-0.01%) |
Feb 09, 2018 | 140.59 | 141.98 | 134.31 | 139.93 | 410,221 | +1.42(+1.03%) |
Feb 08, 2018 | 143.33 | 144.46 | 138.99 | 138.51 | 393,656 | -4.50(-3.15%) |
Feb 07, 2018 | 143.00 | 143.00 | 141.39 | 143.01 | 315,404 | +0.01(+0.01%) |
Feb 06, 2018 | 136.71 | 143.39 | 135.11 | 143.00 | 699,870 | +2.58(+1.84%) |
Feb 05, 2018 | 141.94 | 144.06 | 138.59 | 140.42 | 283,323 | -3.41(-2.37%) |
Feb 02, 2018 | 145.65 | 145.78 | 143.21 | 143.83 | 343,788 | -2.52(-1.72%) |
Feb 01, 2018 | 145.39 | 148.18 | 145.35 | 146.35 | 351,180 | +0.61(+0.42%) |
Jan 31, 2018 | 150.77 | 150.77 | 145.53 | 145.74 | 436,525 | -4.13(-2.76%) |
Jan 30, 2018 | 154.51 | 154.51 | 149.02 | 149.87 | 540,439 | -5.90(-3.79%) |
Jan 29, 2018 | 154.72 | 157.34 | 153.84 | 155.77 | 415,020 | -0.02(-0.01%) |
Jan 26, 2018 | 154.13 | 155.91 | 153.12 | 155.79 | 342,788 | +2.67(+1.74%) |
Jan 25, 2018 | 153.44 | 153.61 | 150.99 | 153.12 | 386,034 | +0.26(+0.17%) |
Jan 24, 2018 | 153.41 | 154.10 | 150.83 | 152.86 | 375,568 | -0.18(-0.12%) |
Jan 23, 2018 | 153.00 | 153.85 | 152.05 | 153.04 | 419,831 | +0.62(+0.41%) |
Jan 22, 2018 | 149.51 | 152.46 | 148.73 | 152.42 | 508,612 | +3.72(+2.50%) |
Jan 19, 2018 | 149.75 | 150.00 | 147.51 | 148.70 | 417,379 | -0.55(-0.37%) |
Jan 18, 2018 | 149.99 | 150.15 | 147.68 | 149.25 | 435,498 | -0.46(-0.31%) |
Jan 17, 2018 | 150.29 | 151.07 | 148.52 | 149.71 | 459,221 | -0.09(-0.06%) |
Jan 16, 2018 | 152.16 | 152.93 | 149.31 | 149.80 | 630,005 | -0.39(-0.26%) |
Jan 12, 2018 | 150.19 | 150.19 | 150.19 | 0 | +1.69(+1.14%) | |
Jan 11, 2018 | 142.00 | 148.83 | 140.44 | 148.50 | 878,556 | +6.36(+4.47%) |
Jan 10, 2018 | 142.45 | 143.70 | 140.74 | 142.14 | 414,673 | -0.90(-0.63%) |
Jan 09, 2018 | 137.31 | 145.00 | 137.31 | 143.04 | 905,315 | +6.51(+4.77%) |
Jan 08, 2018 | 135.61 | 136.61 | 132.88 | 136.53 | 451,640 | +0.94(+0.69%) |
Jan 05, 2018 | 137.78 | 137.78 | 135.40 | 135.59 | 379,045 | -1.15(-0.84%) |
Jan 04, 2018 | 138.94 | 139.77 | 136.51 | 136.74 | 308,398 | -2.19(-1.58%) |
Jan 03, 2018 | 138.78 | 140.00 | 137.80 | 138.93 | 366,997 | +1.53(+1.11%) |