Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 140.04 | 140.04 | 140.04 | 0 | +0.02(+0.01%) | |
Mar 28, 2018 | 140.76 | 141.70 | 138.34 | 140.03 | 5,533,876 | -0.57(-0.40%) |
Mar 27, 2018 | 144.71 | 144.87 | 139.50 | 140.59 | 4,824,511 | -3.32(-2.31%) |
Mar 26, 2018 | 141.93 | 144.47 | 139.74 | 143.91 | 5,133,541 | +4.73(+3.40%) |
Mar 23, 2018 | 145.04 | 147.19 | 139.11 | 139.18 | 5,514,035 | -5.46(-3.78%) |
Mar 22, 2018 | 147.80 | 148.48 | 144.58 | 144.64 | 4,325,263 | -4.53(-3.03%) |
Mar 21, 2018 | 149.04 | 151.18 | 149.01 | 149.17 | 3,081,251 | -0.36(-0.24%) |
Mar 20, 2018 | 150.38 | 151.16 | 148.82 | 149.53 | 3,143,425 | -0.43(-0.28%) |
Mar 19, 2018 | 153.85 | 154.38 | 148.41 | 149.96 | 4,833,302 | -4.67(-3.02%) |
Mar 16, 2018 | 155.87 | 156.28 | 153.80 | 154.63 | 20,546,832 | -1.24(-0.80%) |
Mar 15, 2018 | 156.12 | 156.80 | 154.36 | 155.87 | 4,042,239 | -0.67(-0.43%) |
Mar 14, 2018 | 157.05 | 158.23 | 155.91 | 156.55 | 4,398,600 | +0.67(+0.43%) |
Mar 13, 2018 | 155.75 | 156.76 | 154.95 | 155.87 | 5,737,162 | +0.37(+0.24%) |
Mar 12, 2018 | 155.67 | 156.40 | 154.70 | 155.50 | 8,487,851 | -1.48(-0.94%) |
Mar 09, 2018 | 154.44 | 157.21 | 153.06 | 156.98 | 6,907,363 | +3.24(+2.10%) |
Mar 08, 2018 | 154.35 | 154.76 | 152.39 | 153.75 | 11,109,255 | -0.30(-0.20%) |
Mar 07, 2018 | 153.13 | 154.05 | 8,533,487 | -2.32(-1.48%) | ||
Mar 06, 2018 | 154.60 | 157.43 | 153.56 | 156.37 | 22,455,534 | +0.18(+0.12%) |
Mar 05, 2018 | 152.01 | 156.64 | 151.97 | 156.18 | 18,488,410 | +4.15(+2.73%) |
Mar 02, 2018 | 148.73 | 152.63 | 148.72 | 152.04 | 23,270,112 | +1.47(+0.98%) |
Mar 01, 2018 | 151.32 | 152.44 | 148.18 | 150.57 | 14,167,072 | -0.39(-0.26%) |
Feb 28, 2018 | 152.69 | 153.93 | 150.99 | 150.96 | 5,449,934 | -1.66(-1.09%) |
Feb 27, 2018 | 155.12 | 156.16 | 152.42 | 152.62 | 6,106,271 | -2.23(-1.44%) |
Feb 26, 2018 | 153.99 | 156.38 | 153.64 | 154.84 | 6,017,956 | +1.50(+0.98%) |
Feb 23, 2018 | 150.84 | 153.44 | 150.18 | 153.34 | 5,068,243 | +3.47(+2.31%) |
Feb 22, 2018 | 149.51 | 149.88 | 4,635,300 | +0.02(+0.01%) | ||
Feb 21, 2018 | 150.48 | 152.30 | 149.83 | 149.86 | 4,932,744 | -0.45(-0.30%) |
Feb 20, 2018 | 150.24 | 151.40 | 149.62 | 150.31 | 4,801,892 | -0.47(-0.31%) |
Feb 16, 2018 | 150.78 | 150.78 | 150.78 | 0 | -0.04(-0.03%) | |
Feb 15, 2018 | 151.97 | 147.78 | 150.82 | 5,425,717 | +3.35(+2.27%) | |
Feb 14, 2018 | 143.00 | 148.12 | 142.98 | 147.47 | 7,253,742 | +4.03(+2.81%) |
Feb 13, 2018 | 144.06 | 143.44 | 4,699,444 | +0.87(+0.61%) | ||
Feb 12, 2018 | 142.11 | 144.04 | 141.05 | 142.57 | 5,301,056 | +1.15(+0.81%) |
Feb 09, 2018 | 141.97 | 143.05 | 137.20 | 141.42 | 7,474,498 | +0.28(+0.20%) |
Feb 08, 2018 | 145.07 | 147.10 | 141.05 | 141.14 | 7,199,116 | -3.55(-2.45%) |
Feb 07, 2018 | 143.70 | 147.56 | 143.49 | 144.69 | 6,999,251 | +0.67(+0.46%) |
Feb 06, 2018 | 145.12 | 146.98 | 140.26 | 144.02 | 9,229,130 | -0.87(-0.60%) |
Feb 05, 2018 | 152.31 | 153.76 | 142.37 | 144.89 | 8,353,207 | -7.58(-4.97%) |
Feb 02, 2018 | 149.57 | 157.03 | 149.21 | 152.47 | 8,622,713 | +1.18(+0.78%) |
Feb 01, 2018 | 150.83 | 152.32 | 148.65 | 151.29 | 4,998,887 | -0.40(-0.26%) |
Jan 31, 2018 | 156.24 | 156.76 | 150.54 | 151.69 | 5,736,819 | -4.26(-2.73%) |
Jan 30, 2018 | 159.94 | 160.18 | 155.35 | 155.94 | 4,894,405 | -5.49(-3.40%) |
Jan 29, 2018 | 159.97 | 164.06 | 159.55 | 161.43 | 5,590,360 | +1.62(+1.02%) |
Jan 26, 2018 | 155.76 | 160.45 | 155.71 | 159.81 | 4,808,366 | +4.83(+3.12%) |
Jan 25, 2018 | 156.05 | 156.37 | 154.01 | 154.97 | 3,030,796 | -0.45(-0.29%) |
Jan 24, 2018 | 157.15 | 157.30 | 154.51 | 155.42 | 3,936,804 | -1.11(-0.71%) |
Jan 23, 2018 | 157.35 | 158.98 | 156.21 | 156.53 | 4,276,500 | -0.28(-0.18%) |
Jan 22, 2018 | 154.69 | 157.00 | 154.44 | 156.81 | 4,390,702 | +2.49(+1.61%) |
Jan 19, 2018 | 153.57 | 154.68 | 152.95 | 154.32 | 4,479,730 | +1.38(+0.90%) |
Jan 18, 2018 | 152.82 | 153.23 | 151.24 | 152.94 | 3,783,641 | -0.34(-0.22%) |
Jan 17, 2018 | 153.03 | 154.34 | 151.56 | 153.28 | 4,928,491 | +2.01(+1.33%) |
Jan 16, 2018 | 151.34 | 152.46 | 150.15 | 151.27 | 4,138,564 | +0.41(+0.27%) |
Jan 12, 2018 | 150.86 | 150.86 | 150.86 | 0 | +2.51(+1.69%) | |
Jan 11, 2018 | 149.09 | 149.09 | 147.65 | 148.35 | 2,577,289 | -0.73(-0.49%) |
Jan 10, 2018 | 149.09 | 3,118,575 | -0.42(-0.28%) | |||
Jan 09, 2018 | 147.19 | 150.45 | 146.85 | 149.51 | 3,718,339 | +2.27(+1.54%) |
Jan 08, 2018 | 147.15 | 147.77 | 145.47 | 147.24 | 2,889,921 | -0.04(-0.03%) |
Jan 05, 2018 | 147.44 | 147.47 | 145.96 | 147.28 | 2,712,361 | +0.87(+0.60%) |
Jan 04, 2018 | 147.27 | 147.46 | 145.73 | 146.41 | 2,478,915 | -0.62(-0.42%) |
Jan 03, 2018 | 144.23 | 147.93 | 143.30 | 147.03 | 3,782,570 | +2.72(+1.89%) |