Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 153.13 | 153.13 | 153.13 | 0 | +3.13(+2.09%) | |
Mar 28, 2018 | 150.23 | 151.81 | 148.63 | 150.00 | 696,564 | +0.22(+0.14%) |
Mar 27, 2018 | 153.49 | 153.98 | 148.67 | 149.78 | 615,321 | -3.25(-2.12%) |
Mar 26, 2018 | 150.24 | 153.59 | 149.36 | 153.03 | 986,693 | +5.59(+3.79%) |
Mar 23, 2018 | 151.54 | 152.59 | 147.02 | 147.44 | 1,153,506 | -4.10(-2.71%) |
Mar 22, 2018 | 155.06 | 157.05 | 151.46 | 151.54 | 1,091,079 | -5.98(-3.80%) |
Mar 21, 2018 | 157.16 | 159.60 | 156.33 | 157.52 | 504,453 | +0.80(+0.51%) |
Mar 20, 2018 | 158.10 | 158.72 | 156.22 | 156.72 | 580,391 | -0.50(-0.32%) |
Mar 19, 2018 | 158.13 | 158.62 | 155.39 | 157.22 | 765,628 | -0.90(-0.57%) |
Mar 16, 2018 | 158.11 | 159.76 | 158.03 | 158.12 | 1,563,815 | +0.03(+0.02%) |
Mar 15, 2018 | 158.86 | 159.15 | 157.27 | 158.09 | 570,467 | +0.02(+0.01%) |
Mar 14, 2018 | 161.23 | 161.42 | 157.42 | 158.07 | 573,611 | -2.28(-1.42%) |
Mar 13, 2018 | 163.01 | 163.04 | 159.86 | 160.34 | 488,772 | -1.55(-0.95%) |
Mar 12, 2018 | 163.03 | 163.92 | 161.20 | 161.89 | 759,845 | -1.58(-0.97%) |
Mar 09, 2018 | 163.03 | 163.51 | 161.50 | 163.47 | 969,141 | +1.76(+1.09%) |
Mar 08, 2018 | 162.79 | 162.79 | 159.29 | 161.71 | 657,292 | -0.42(-0.26%) |
Mar 07, 2018 | 162.33 | 159.36 | 162.12 | 715,702 | -0.12(-0.08%) | |
Mar 06, 2018 | 161.20 | 162.58 | 159.33 | 162.25 | 618,059 | +1.32(+0.82%) |
Mar 05, 2018 | 156.93 | 162.17 | 154.61 | 160.93 | 799,230 | +2.30(+1.45%) |
Mar 02, 2018 | 155.55 | 159.01 | 154.32 | 158.62 | 788,171 | +2.39(+1.53%) |
Mar 01, 2018 | 157.68 | 158.83 | 154.90 | 156.23 | 1,005,966 | -0.82(-0.52%) |
Feb 28, 2018 | 159.33 | 161.80 | 157.05 | 157.05 | 902,615 | -1.94(-1.22%) |
Feb 27, 2018 | 161.88 | 163.28 | 159.00 | 159.00 | 613,007 | -2.59(-1.60%) |
Feb 26, 2018 | 160.89 | 161.82 | 159.60 | 161.59 | 798,140 | +1.50(+0.94%) |
Feb 23, 2018 | 157.40 | 160.23 | 157.17 | 160.09 | 634,209 | +3.32(+2.12%) |
Feb 22, 2018 | 156.18 | 156.77 | 758,924 | -2.75(-1.72%) | ||
Feb 21, 2018 | 158.04 | 162.68 | 157.94 | 159.52 | 998,800 | +1.80(+1.14%) |
Feb 20, 2018 | 157.68 | 159.55 | 157.42 | 157.71 | 841,624 | -0.83(-0.52%) |
Feb 16, 2018 | 158.54 | 158.54 | 158.54 | 0 | +0.45(+0.28%) | |
Feb 15, 2018 | 159.27 | 159.64 | 157.00 | 158.09 | 801,709 | -0.73(-0.46%) |
Feb 14, 2018 | 153.17 | 159.09 | 152.98 | 158.82 | 922,495 | +4.82(+3.13%) |
Feb 13, 2018 | 151.68 | 154.94 | 151.56 | 154.00 | 800,333 | +1.16(+0.76%) |
Feb 12, 2018 | 151.74 | 155.01 | 149.90 | 152.84 | 946,698 | +1.76(+1.17%) |
Feb 09, 2018 | 149.45 | 152.20 | 146.43 | 151.08 | 983,328 | +3.53(+2.39%) |
Feb 08, 2018 | 153.21 | 153.25 | 147.45 | 147.55 | 1,321,310 | -5.48(-3.58%) |
Feb 07, 2018 | 152.08 | 154.99 | 151.83 | 153.02 | 619,535 | -0.08(-0.05%) |
Feb 06, 2018 | 155.83 | 148.75 | 153.10 | 1,679,974 | +2.38(+1.58%) | |
Feb 05, 2018 | 155.06 | 155.97 | 148.16 | 150.72 | 808,792 | -5.80(-3.71%) |
Feb 02, 2018 | 158.84 | 160.37 | 156.11 | 156.52 | 686,930 | -3.02(-1.89%) |
Feb 01, 2018 | 157.32 | 159.59 | 155.85 | 159.54 | 690,908 | +1.71(+1.08%) |
Jan 31, 2018 | 157.63 | 159.40 | 157.05 | 157.83 | 764,699 | +0.17(+0.11%) |
Jan 30, 2018 | 155.99 | 158.18 | 155.65 | 157.66 | 742,981 | +0.65(+0.41%) |
Jan 29, 2018 | 156.98 | 158.78 | 156.83 | 157.01 | 772,027 | +0.35(+0.22%) |
Jan 26, 2018 | 155.78 | 156.73 | 154.76 | 156.66 | 525,095 | +1.41(+0.91%) |
Jan 25, 2018 | 157.23 | 157.23 | 154.92 | 155.25 | 722,279 | -1.49(-0.95%) |
Jan 24, 2018 | 156.87 | 157.24 | 155.63 | 156.74 | 638,201 | +0.52(+0.33%) |
Jan 23, 2018 | 154.99 | 157.27 | 154.92 | 156.22 | 1,125,188 | +0.06(+0.04%) |
Jan 22, 2018 | 155.53 | 156.34 | 154.52 | 156.16 | 764,861 | -0.02(-0.01%) |
Jan 19, 2018 | 155.06 | 156.23 | 154.45 | 156.18 | 906,052 | +2.18(+1.41%) |
Jan 18, 2018 | 148.91 | 156.11 | 148.25 | 154.00 | 1,688,827 | +5.74(+3.87%) |
Jan 17, 2018 | 147.67 | 148.59 | 145.27 | 148.26 | 997,004 | +1.18(+0.80%) |
Jan 16, 2018 | 148.23 | 148.76 | 146.30 | 147.07 | 685,728 | -0.61(-0.41%) |
Jan 12, 2018 | 147.69 | 147.69 | 147.69 | 0 | +0.44(+0.30%) | |
Jan 11, 2018 | 146.70 | 147.42 | 145.63 | 147.25 | 413,402 | +1.03(+0.70%) |
Jan 10, 2018 | 144.98 | 147.60 | 144.71 | 146.22 | 664,725 | +1.52(+1.05%) |
Jan 09, 2018 | 143.44 | 146.07 | 143.29 | 144.70 | 651,058 | +2.06(+1.44%) |
Jan 08, 2018 | 142.82 | 143.05 | 142.07 | 142.64 | 590,941 | -0.33(-0.23%) |
Jan 05, 2018 | 144.33 | 146.02 | 142.12 | 142.97 | 664,450 | -0.51(-0.36%) |
Jan 04, 2018 | 143.45 | 146.19 | 143.16 | 143.49 | 759,488 | +0.27(+0.19%) |
Jan 03, 2018 | 141.47 | 143.58 | 140.95 | 143.21 | 528,908 | +1.59(+1.12%) |