Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 152.07 | 152.07 | 152.07 | 0 | +2.97(+1.99%) | |
Mar 28, 2018 | 149.51 | 151.47 | 148.39 | 149.10 | 5,061,228 | +0.07(+0.05%) |
Mar 27, 2018 | 151.34 | 152.49 | 148.12 | 149.04 | 5,523,094 | -1.45(-0.96%) |
Mar 26, 2018 | 148.55 | 150.84 | 148.04 | 150.49 | 8,583,342 | +3.91(+2.67%) |
Mar 23, 2018 | 150.37 | 151.49 | 146.37 | 146.58 | 7,057,312 | -2.98(-1.99%) |
Mar 22, 2018 | 151.37 | 152.35 | 149.38 | 149.56 | 6,155,923 | -2.33(-1.53%) |
Mar 21, 2018 | 152.17 | 153.69 | 151.60 | 151.89 | 4,093,695 | -0.12(-0.08%) |
Mar 20, 2018 | 151.56 | 152.63 | 151.15 | 152.00 | 4,862,003 | +0.90(+0.60%) |
Mar 19, 2018 | 152.42 | 153.00 | 150.16 | 151.10 | 5,560,584 | -1.59(-1.04%) |
Mar 16, 2018 | 152.24 | 153.92 | 151.84 | 152.69 | 9,858,140 | +0.76(+0.50%) |
Mar 15, 2018 | 151.60 | 153.46 | 150.78 | 151.93 | 4,613,974 | +0.56(+0.37%) |
Mar 14, 2018 | 152.81 | 153.28 | 150.07 | 151.37 | 5,310,756 | -0.80(-0.53%) |
Mar 13, 2018 | 153.22 | 154.39 | 151.75 | 152.17 | 7,182,338 | -1.16(-0.76%) |
Mar 12, 2018 | 155.65 | 156.19 | 153.19 | 153.33 | 5,851,161 | -2.09(-1.34%) |
Mar 09, 2018 | 152.72 | 155.49 | 151.80 | 155.42 | 5,247,587 | +3.60(+2.37%) |
Mar 08, 2018 | 153.10 | 153.56 | 150.78 | 151.82 | 5,564,674 | -0.55(-0.36%) |
Mar 07, 2018 | 153.57 | 150.86 | 152.36 | 5,623,528 | -1.73(-1.12%) | |
Mar 06, 2018 | 155.04 | 155.04 | 152.29 | 154.10 | 6,247,390 | -0.08(-0.05%) |
Mar 05, 2018 | 150.89 | 154.62 | 150.75 | 154.18 | 6,774,367 | +2.78(+1.84%) |
Mar 02, 2018 | 150.77 | 152.01 | 149.60 | 151.40 | 6,684,728 | -1.00(-0.66%) |
Mar 01, 2018 | 155.04 | 156.44 | 151.22 | 152.40 | 7,216,783 | -2.23(-1.44%) |
Feb 28, 2018 | 156.45 | 158.34 | 154.63 | 154.63 | 7,563,279 | -2.30(-1.46%) |
Feb 27, 2018 | 160.23 | 160.55 | 156.91 | 156.93 | 5,443,831 | -2.95(-1.85%) |
Feb 26, 2018 | 160.48 | 161.01 | 159.37 | 159.88 | 5,473,348 | +0.09(+0.06%) |
Feb 23, 2018 | 157.96 | 159.84 | 157.47 | 159.79 | 5,086,757 | +2.44(+1.55%) |
Feb 22, 2018 | 157.98 | 157.34 | 6,664,071 | +2.04(+1.32%) | ||
Feb 21, 2018 | 158.82 | 159.24 | 155.13 | 155.30 | 8,867,630 | -3.10(-1.96%) |
Feb 20, 2018 | 161.10 | 162.41 | 158.06 | 158.40 | 10,512,473 | -0.22(-0.14%) |
Feb 16, 2018 | 158.62 | 158.62 | 158.62 | 0 | +1.44(+0.92%) | |
Feb 15, 2018 | 158.80 | 156.14 | 157.18 | 6,025,271 | +0.49(+0.31%) | |
Feb 14, 2018 | 154.30 | 157.00 | 153.59 | 156.68 | 7,970,992 | +0.82(+0.53%) |
Feb 13, 2018 | 155.44 | 156.09 | 153.46 | 155.86 | 5,034,615 | -0.29(-0.19%) |
Feb 12, 2018 | 158.26 | 158.65 | 155.60 | 156.15 | 7,993,590 | -0.05(-0.03%) |
Feb 09, 2018 | 155.46 | 157.79 | 149.13 | 156.20 | 10,678,565 | +2.46(+1.60%) |
Feb 08, 2018 | 162.16 | 162.16 | 153.49 | 153.74 | 8,522,066 | -8.54(-5.26%) |
Feb 07, 2018 | 161.81 | 165.02 | 160.95 | 162.28 | 7,090,173 | +0.21(+0.13%) |
Feb 06, 2018 | 151.53 | 162.85 | 148.82 | 162.07 | 13,768,758 | +4.15(+2.63%) |
Feb 05, 2018 | 161.25 | 164.83 | 153.03 | 157.92 | 12,399,229 | -6.63(-4.03%) |
Feb 02, 2018 | 169.03 | 169.08 | 164.11 | 164.56 | 7,283,431 | -5.03(-2.97%) |
Feb 01, 2018 | 169.11 | 171.58 | 168.47 | 169.59 | 4,187,525 | -0.85(-0.50%) |
Jan 31, 2018 | 172.40 | 173.98 | 169.87 | 170.44 | 5,345,473 | -0.77(-0.45%) |
Jan 30, 2018 | 170.92 | 172.34 | 162.52 | 171.21 | 7,048,259 | -2.64(-1.52%) |
Jan 29, 2018 | 175.81 | 176.12 | 173.67 | 173.84 | 4,255,892 | -1.96(-1.11%) |
Jan 26, 2018 | 174.42 | 175.87 | 173.44 | 175.81 | 4,453,371 | +1.58(+0.91%) |
Jan 25, 2018 | 175.44 | 175.47 | 172.93 | 174.23 | 4,169,839 | -0.72(-0.41%) |
Jan 24, 2018 | 174.08 | 175.69 | 173.57 | 174.95 | 4,837,331 | +1.12(+0.64%) |
Jan 23, 2018 | 173.82 | 175.06 | 173.19 | 173.83 | 4,267,747 | +0.37(+0.22%) |
Jan 22, 2018 | 171.03 | 173.46 | 170.95 | 173.46 | 5,721,819 | +2.66(+1.55%) |
Jan 19, 2018 | 169.51 | 170.80 | 168.93 | 170.80 | 6,848,105 | +2.55(+1.51%) |
Jan 18, 2018 | 169.49 | 169.67 | 167.69 | 168.25 | 5,272,415 | -1.26(-0.75%) |
Jan 17, 2018 | 167.55 | 169.52 | 166.99 | 169.52 | 4,709,827 | +2.98(+1.79%) |
Jan 16, 2018 | 167.86 | 168.53 | 166.02 | 166.54 | 6,709,024 | -0.09(-0.06%) |
Jan 12, 2018 | 166.63 | 166.63 | 166.63 | 0 | +1.48(+0.89%) | |
Jan 11, 2018 | 162.61 | 165.20 | 162.38 | 165.16 | 4,592,488 | +2.44(+1.50%) |
Jan 10, 2018 | 163.53 | 163.92 | 162.59 | 162.72 | 3,677,125 | -1.10(-0.67%) |
Jan 09, 2018 | 163.48 | 164.13 | 162.58 | 163.82 | 3,550,210 | +0.90(+0.55%) |
Jan 08, 2018 | 162.65 | 164.34 | 162.54 | 162.92 | 4,132,528 | -0.39(-0.24%) |
Jan 05, 2018 | 161.98 | 163.34 | 161.62 | 163.31 | 4,979,985 | +1.69(+1.04%) |
Jan 04, 2018 | 161.08 | 161.93 | 159.89 | 161.62 | 4,770,826 | +1.27(+0.79%) |
Jan 03, 2018 | 159.49 | 160.65 | 159.34 | 160.35 | 5,339,835 | +0.83(+0.52%) |