Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 156.69 | 156.69 | 156.69 | 0 | -1.35(-0.86%) | |
Mar 28, 2018 | 155.34 | 159.38 | 154.84 | 158.05 | 1,597,885 | +3.14(+2.03%) |
Mar 27, 2018 | 154.04 | 156.26 | 151.90 | 154.90 | 1,178,751 | +1.16(+0.76%) |
Mar 26, 2018 | 151.92 | 154.00 | 151.32 | 153.74 | 900,055 | +2.78(+1.84%) |
Mar 23, 2018 | 153.04 | 154.27 | 150.65 | 150.96 | 1,087,552 | -2.06(-1.35%) |
Mar 22, 2018 | 155.08 | 156.31 | 152.96 | 153.02 | 1,337,949 | -2.21(-1.43%) |
Mar 21, 2018 | 155.02 | 156.08 | 153.38 | 155.23 | 1,417,561 | +0.38(+0.25%) |
Mar 20, 2018 | 153.97 | 155.33 | 153.67 | 154.85 | 1,134,074 | +1.03(+0.67%) |
Mar 19, 2018 | 154.86 | 154.89 | 152.91 | 153.82 | 1,074,484 | -1.01(-0.65%) |
Mar 16, 2018 | 152.89 | 154.98 | 152.69 | 154.83 | 1,453,184 | +2.22(+1.46%) |
Mar 15, 2018 | 152.31 | 152.77 | 151.48 | 152.61 | 864,842 | +0.44(+0.29%) |
Mar 14, 2018 | 154.73 | 155.03 | 150.92 | 152.18 | 2,434,494 | -2.18(-1.41%) |
Mar 13, 2018 | 154.83 | 155.61 | 153.86 | 154.36 | 1,307,181 | -0.01(-0.01%) |
Mar 12, 2018 | 154.79 | 155.14 | 153.71 | 154.37 | 1,297,427 | -0.43(-0.28%) |
Mar 09, 2018 | 154.88 | 155.13 | 153.02 | 154.79 | 1,142,125 | +0.12(+0.08%) |
Mar 08, 2018 | 153.38 | 155.20 | 152.60 | 154.67 | 977,376 | +1.39(+0.91%) |
Mar 07, 2018 | 153.28 | 754,365 | -0.12(-0.08%) | |||
Mar 06, 2018 | 152.34 | 154.11 | 151.27 | 153.40 | 919,609 | +0.63(+0.41%) |
Mar 05, 2018 | 151.02 | 154.05 | 151.02 | 152.77 | 1,481,526 | +1.82(+1.21%) |
Mar 02, 2018 | 151.86 | 152.97 | 149.27 | 150.95 | 1,228,078 | -0.86(-0.57%) |
Mar 01, 2018 | 150.36 | 153.65 | 149.47 | 151.81 | 1,545,911 | +1.29(+0.86%) |
Feb 28, 2018 | 150.04 | 152.25 | 149.50 | 150.52 | 1,488,898 | +1.18(+0.79%) |
Feb 27, 2018 | 152.14 | 153.07 | 149.03 | 149.34 | 1,265,399 | -2.29(-1.51%) |
Feb 26, 2018 | 151.76 | 152.82 | 149.64 | 151.63 | 1,136,638 | +0.16(+0.10%) |
Feb 23, 2018 | 149.66 | 151.52 | 149.28 | 151.48 | 1,005,243 | +1.97(+1.31%) |
Feb 22, 2018 | 150.46 | 147.68 | 149.51 | 1,894,735 | +1.85(+1.25%) | |
Feb 21, 2018 | 144.74 | 150.35 | 144.02 | 147.66 | 3,264,205 | +3.44(+2.38%) |
Feb 20, 2018 | 145.25 | 147.27 | 143.91 | 144.22 | 1,778,856 | -1.89(-1.29%) |
Feb 16, 2018 | 146.11 | 146.11 | 146.11 | 0 | -1.34(-0.91%) | |
Feb 15, 2018 | 145.16 | 148.13 | 144.76 | 147.45 | 1,203,772 | +2.86(+1.98%) |
Feb 14, 2018 | 145.38 | 145.65 | 142.97 | 144.59 | 1,244,987 | -1.87(-1.28%) |
Feb 13, 2018 | 145.49 | 147.30 | 145.15 | 146.46 | 1,362,259 | +1.07(+0.73%) |
Feb 12, 2018 | 145.25 | 145.97 | 141.61 | 145.39 | 1,815,829 | +0.51(+0.35%) |
Feb 09, 2018 | 140.69 | 146.07 | 139.89 | 144.88 | 2,586,304 | +5.16(+3.70%) |
Feb 08, 2018 | 143.48 | 143.94 | 139.71 | 139.72 | 1,567,796 | -3.76(-2.62%) |
Feb 07, 2018 | 142.94 | 145.88 | 142.25 | 143.48 | 1,319,787 | -0.04(-0.03%) |
Feb 06, 2018 | 141.65 | 144.83 | 140.06 | 143.52 | 2,023,458 | -1.22(-0.84%) |
Feb 05, 2018 | 146.67 | 147.94 | 141.87 | 144.74 | 889,258 | -2.58(-1.75%) |
Feb 02, 2018 | 147.16 | 148.59 | 145.85 | 147.32 | 1,258,173 | -0.52(-0.35%) |
Feb 01, 2018 | 151.80 | 152.17 | 147.63 | 147.84 | 1,454,221 | -3.70(-2.44%) |
Jan 31, 2018 | 149.78 | 151.54 | 148.54 | 151.54 | 3,551,725 | +1.67(+1.12%) |
Jan 30, 2018 | 149.05 | 150.40 | 147.94 | 149.87 | 1,983,627 | +0.82(+0.55%) |
Jan 29, 2018 | 149.02 | 149.35 | 147.24 | 149.05 | 1,449,343 | -0.24(-0.16%) |
Jan 26, 2018 | 149.61 | 149.93 | 147.62 | 149.29 | 1,399,235 | +0.22(+0.15%) |
Jan 25, 2018 | 150.18 | 150.78 | 147.72 | 149.07 | 1,105,177 | -1.82(-1.21%) |
Jan 24, 2018 | 153.13 | 153.28 | 150.42 | 150.89 | 887,227 | -2.45(-1.60%) |
Jan 23, 2018 | 150.18 | 153.70 | 149.84 | 153.34 | 1,268,514 | +3.34(+2.22%) |
Jan 22, 2018 | 150.28 | 150.66 | 149.02 | 150.01 | 1,175,032 | +0.17(+0.11%) |
Jan 19, 2018 | 150.11 | 150.56 | 149.17 | 149.84 | 834,648 | +0.24(+0.16%) |
Jan 18, 2018 | 151.04 | 151.48 | 149.09 | 149.60 | 1,603,157 | -1.89(-1.25%) |
Jan 17, 2018 | 150.80 | 152.51 | 150.52 | 151.49 | 953,227 | +1.50(+1.00%) |
Jan 16, 2018 | 150.33 | 152.31 | 149.81 | 149.98 | 1,171,340 | +0.15(+0.10%) |
Jan 12, 2018 | 149.83 | 149.83 | 149.83 | 0 | -1.99(-1.31%) | |
Jan 11, 2018 | 152.34 | 152.79 | 150.96 | 151.82 | 1,413,451 | +0.01(+0.01%) |
Jan 10, 2018 | 154.57 | 154.88 | 151.18 | 151.81 | 1,463,819 | -3.90(-2.51%) |
Jan 09, 2018 | 157.97 | 158.07 | 155.53 | 155.71 | 852,436 | -1.84(-1.17%) |
Jan 08, 2018 | 156.44 | 158.03 | 156.32 | 157.55 | 992,908 | +1.25(+0.80%) |
Jan 05, 2018 | 157.40 | 157.95 | 156.15 | 156.31 | 832,661 | -0.92(-0.59%) |
Jan 04, 2018 | 159.39 | 160.25 | 156.81 | 157.23 | 1,032,903 | -2.83(-1.77%) |
Jan 03, 2018 | 159.74 | 160.75 | 159.26 | 160.06 | 749,308 | +0.35(+0.22%) |