Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 156.64 | 156.64 | 156.64 | 0 | -1.35(-0.86%) | |
Mar 28, 2018 | 155.29 | 159.32 | 154.79 | 157.99 | 1,598,431 | +3.14(+2.03%) |
Mar 27, 2018 | 153.99 | 156.20 | 151.85 | 154.85 | 1,179,154 | +1.16(+0.76%) |
Mar 26, 2018 | 151.87 | 153.94 | 151.27 | 153.69 | 900,363 | +2.78(+1.84%) |
Mar 23, 2018 | 152.98 | 154.22 | 150.60 | 150.90 | 1,087,924 | -2.06(-1.35%) |
Mar 22, 2018 | 155.02 | 156.26 | 152.91 | 152.97 | 1,338,406 | -2.21(-1.43%) |
Mar 21, 2018 | 154.97 | 156.02 | 153.33 | 155.18 | 1,418,046 | +0.38(+0.25%) |
Mar 20, 2018 | 153.91 | 155.28 | 153.62 | 154.80 | 1,134,462 | +1.02(+0.67%) |
Mar 19, 2018 | 154.81 | 154.84 | 152.86 | 153.77 | 1,074,852 | -1.01(-0.65%) |
Mar 16, 2018 | 152.84 | 154.93 | 152.64 | 154.78 | 1,453,680 | +2.22(+1.46%) |
Mar 15, 2018 | 152.26 | 152.72 | 151.42 | 152.56 | 865,138 | +0.44(+0.29%) |
Mar 14, 2018 | 154.68 | 154.98 | 150.87 | 152.12 | 2,435,326 | -2.18(-1.41%) |
Mar 13, 2018 | 154.77 | 155.56 | 153.80 | 154.30 | 1,307,628 | -0.01(-0.01%) |
Mar 12, 2018 | 154.74 | 155.09 | 153.65 | 154.31 | 1,297,871 | -0.43(-0.28%) |
Mar 09, 2018 | 154.83 | 155.08 | 152.97 | 154.74 | 1,142,515 | +0.12(+0.08%) |
Mar 08, 2018 | 153.33 | 155.15 | 152.55 | 154.62 | 977,710 | +1.39(+0.91%) |
Mar 07, 2018 | 153.23 | 754,623 | -0.12(-0.08%) | |||
Mar 06, 2018 | 152.29 | 154.06 | 151.22 | 153.34 | 919,923 | +0.63(+0.41%) |
Mar 05, 2018 | 150.97 | 154.00 | 150.97 | 152.72 | 1,482,032 | +1.82(+1.21%) |
Mar 02, 2018 | 151.81 | 152.92 | 149.22 | 150.90 | 1,228,498 | -0.86(-0.57%) |
Mar 01, 2018 | 150.31 | 153.60 | 149.41 | 151.76 | 1,546,439 | +1.29(+0.86%) |
Feb 28, 2018 | 149.99 | 152.20 | 149.44 | 150.47 | 1,489,407 | +1.18(+0.79%) |
Feb 27, 2018 | 152.09 | 153.02 | 148.98 | 149.29 | 1,265,832 | -2.29(-1.51%) |
Feb 26, 2018 | 151.71 | 152.76 | 149.59 | 151.58 | 1,137,027 | +0.15(+0.10%) |
Feb 23, 2018 | 149.61 | 151.47 | 149.23 | 151.43 | 1,005,587 | +1.97(+1.32%) |
Feb 22, 2018 | 150.41 | 147.63 | 149.46 | 1,895,383 | +1.85(+1.25%) | |
Feb 21, 2018 | 144.69 | 150.30 | 143.97 | 147.61 | 3,265,321 | +3.44(+2.38%) |
Feb 20, 2018 | 145.20 | 147.22 | 143.87 | 144.18 | 1,779,464 | -1.89(-1.29%) |
Feb 16, 2018 | 146.06 | 146.06 | 146.06 | 0 | -1.34(-0.91%) | |
Feb 15, 2018 | 145.11 | 148.07 | 144.71 | 147.40 | 1,204,184 | +2.86(+1.98%) |
Feb 14, 2018 | 145.34 | 145.60 | 142.92 | 144.54 | 1,245,413 | -1.87(-1.28%) |
Feb 13, 2018 | 145.44 | 147.25 | 145.10 | 146.41 | 1,362,725 | +1.07(+0.73%) |
Feb 12, 2018 | 145.20 | 145.92 | 141.56 | 145.34 | 1,816,450 | +0.51(+0.35%) |
Feb 09, 2018 | 140.65 | 146.02 | 139.84 | 144.83 | 2,587,189 | +5.16(+3.70%) |
Feb 08, 2018 | 143.43 | 143.89 | 139.66 | 139.67 | 1,568,332 | -3.76(-2.62%) |
Feb 07, 2018 | 142.89 | 145.84 | 142.20 | 143.43 | 1,320,238 | -0.04(-0.03%) |
Feb 06, 2018 | 141.60 | 144.78 | 140.01 | 143.47 | 2,024,150 | -1.22(-0.84%) |
Feb 05, 2018 | 146.62 | 147.89 | 141.82 | 144.69 | 889,562 | -2.58(-1.75%) |
Feb 02, 2018 | 147.11 | 148.54 | 145.80 | 147.27 | 1,258,603 | -0.52(-0.35%) |
Feb 01, 2018 | 151.75 | 152.12 | 147.58 | 147.79 | 1,454,718 | -3.70(-2.44%) |
Jan 31, 2018 | 149.73 | 151.49 | 148.49 | 151.49 | 3,552,940 | +1.67(+1.12%) |
Jan 30, 2018 | 149.00 | 150.35 | 147.89 | 149.82 | 1,984,306 | +0.82(+0.55%) |
Jan 29, 2018 | 148.97 | 149.30 | 147.19 | 149.00 | 1,449,838 | -0.24(-0.16%) |
Jan 26, 2018 | 149.56 | 149.87 | 147.57 | 149.24 | 1,399,713 | +0.22(+0.15%) |
Jan 25, 2018 | 150.13 | 150.73 | 147.66 | 149.02 | 1,105,555 | -1.82(-1.21%) |
Jan 24, 2018 | 153.08 | 153.23 | 150.37 | 150.84 | 887,531 | -2.45(-1.60%) |
Jan 23, 2018 | 150.13 | 153.65 | 149.78 | 153.29 | 1,268,948 | +3.34(+2.22%) |
Jan 22, 2018 | 150.23 | 150.60 | 148.97 | 149.96 | 1,175,434 | +0.17(+0.11%) |
Jan 19, 2018 | 150.06 | 150.51 | 149.12 | 149.78 | 834,933 | +0.24(+0.16%) |
Jan 18, 2018 | 150.99 | 151.43 | 149.04 | 149.54 | 1,603,705 | -1.89(-1.25%) |
Jan 17, 2018 | 150.75 | 152.46 | 150.47 | 151.43 | 953,553 | +1.50(+1.00%) |
Jan 16, 2018 | 150.28 | 152.26 | 149.75 | 149.93 | 1,171,741 | +0.16(+0.10%) |
Jan 12, 2018 | 149.78 | 149.78 | 149.78 | 0 | -1.99(-1.31%) | |
Jan 11, 2018 | 152.29 | 152.73 | 150.91 | 151.77 | 1,413,934 | +0.01(+0.01%) |
Jan 10, 2018 | 154.51 | 154.82 | 151.13 | 151.76 | 1,464,319 | -3.90(-2.51%) |
Jan 09, 2018 | 157.92 | 158.02 | 155.47 | 155.66 | 852,728 | -1.84(-1.17%) |
Jan 08, 2018 | 156.39 | 157.98 | 156.27 | 157.50 | 993,247 | +1.25(+0.80%) |
Jan 05, 2018 | 157.35 | 157.90 | 156.09 | 156.25 | 832,946 | -0.92(-0.59%) |
Jan 04, 2018 | 159.33 | 160.19 | 156.76 | 157.18 | 1,033,256 | -2.83(-1.77%) |
Jan 03, 2018 | 159.68 | 160.70 | 159.21 | 160.01 | 749,565 | +0.35(+0.22%) |