Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 164.79 | 164.79 | 164.79 | 0 | -1.44(-0.87%) | |
Mar 28, 2018 | 165.04 | 167.38 | 163.86 | 166.23 | 19,494 | +1.56(+0.94%) |
Mar 27, 2018 | 166.15 | 169.15 | 163.97 | 164.67 | 31,873 | -0.96(-0.58%) |
Mar 26, 2018 | 163.87 | 166.30 | 163.00 | 165.64 | 46,732 | +3.79(+2.34%) |
Mar 23, 2018 | 167.41 | 167.60 | 160.84 | 161.85 | 29,045 | -5.80(-3.46%) |
Mar 22, 2018 | 167.44 | 169.22 | 166.53 | 167.65 | 49,888 | -0.79(-0.47%) |
Mar 21, 2018 | 170.62 | 170.87 | 168.44 | 168.44 | 23,511 | -2.48(-1.45%) |
Mar 20, 2018 | 171.30 | 172.73 | 168.93 | 170.92 | 27,789 | -0.24(-0.14%) |
Mar 19, 2018 | 173.69 | 173.88 | 170.07 | 171.16 | 47,629 | -2.95(-1.69%) |
Mar 16, 2018 | 171.63 | 174.35 | 170.84 | 174.11 | 79,474 | +2.81(+1.64%) |
Mar 15, 2018 | 175.50 | 176.16 | 170.94 | 171.30 | 56,349 | -4.21(-2.40%) |
Mar 14, 2018 | 178.19 | 178.94 | 175.07 | 175.51 | 46,546 | -2.46(-1.38%) |
Mar 13, 2018 | 179.31 | 179.63 | 177.51 | 177.97 | 36,865 | -0.94(-0.53%) |
Mar 12, 2018 | 179.25 | 181.31 | 177.64 | 178.92 | 32,415 | -0.36(-0.20%) |
Mar 09, 2018 | 180.69 | 181.55 | 176.70 | 179.28 | 49,864 | -0.91(-0.50%) |
Mar 08, 2018 | 177.50 | 181.04 | 176.85 | 180.19 | 33,918 | +3.34(+1.89%) |
Mar 07, 2018 | 177.06 | 180.56 | 175.78 | 176.85 | 50,779 | -3.31(-1.84%) |
Mar 06, 2018 | 177.37 | 180.37 | 176.04 | 180.16 | 62,265 | +2.65(+1.49%) |
Mar 05, 2018 | 180.52 | 181.79 | 177.46 | 177.51 | 47,692 | -4.96(-2.72%) |
Mar 02, 2018 | 176.37 | 184.03 | 174.90 | 182.47 | 76,848 | +5.43(+3.07%) |
Mar 01, 2018 | 178.62 | 180.69 | 173.75 | 177.04 | 44,461 | -1.05(-0.59%) |
Feb 28, 2018 | 178.64 | 182.11 | 175.09 | 178.09 | 62,241 | +4.21(+2.42%) |
Feb 27, 2018 | 176.99 | 178.56 | 173.88 | 173.88 | 64,552 | -3.26(-1.84%) |
Feb 26, 2018 | 174.48 | 177.80 | 174.48 | 177.15 | 55,461 | +3.29(+1.89%) |
Feb 23, 2018 | 174.98 | 175.60 | 173.21 | 173.85 | 37,962 | -0.83(-0.48%) |
Feb 22, 2018 | 175.36 | 176.55 | 173.70 | 174.68 | 46,572 | -0.46(-0.26%) |
Feb 21, 2018 | 177.46 | 179.61 | 174.73 | 175.14 | 49,019 | -2.11(-1.19%) |
Feb 20, 2018 | 181.75 | 181.75 | 176.55 | 177.25 | 36,279 | -4.73(-2.60%) |
Feb 16, 2018 | 181.98 | 181.98 | 181.98 | 0 | +1.59(+0.88%) | |
Feb 15, 2018 | 176.58 | 181.47 | 176.55 | 180.39 | 33,320 | +4.99(+2.85%) |
Feb 14, 2018 | 174.37 | 177.47 | 174.37 | 175.40 | 38,573 | +0.36(+0.21%) |
Feb 13, 2018 | 172.83 | 176.54 | 171.78 | 175.04 | 59,343 | +2.33(+1.35%) |
Feb 12, 2018 | 175.70 | 177.16 | 172.24 | 172.71 | 66,576 | -1.26(-0.72%) |
Feb 09, 2018 | 176.06 | 178.91 | 170.34 | 173.97 | 55,497 | -0.28(-0.16%) |
Feb 08, 2018 | 179.04 | 180.00 | 174.24 | 174.24 | 58,723 | -4.80(-2.68%) |
Feb 07, 2018 | 176.58 | 180.44 | 176.13 | 179.04 | 42,404 | +2.91(+1.65%) |
Feb 06, 2018 | 173.78 | 179.71 | 172.15 | 176.13 | 72,366 | -4.53(-2.51%) |
Feb 05, 2018 | 189.37 | 189.91 | 177.75 | 180.67 | 59,488 | -9.48(-4.98%) |
Feb 02, 2018 | 192.31 | 195.60 | 188.99 | 190.14 | 97,812 | -3.44(-1.77%) |
Feb 01, 2018 | 192.57 | 196.84 | 192.16 | 193.58 | 84,167 | +0.31(+0.16%) |
Jan 31, 2018 | 193.73 | 194.79 | 191.82 | 193.27 | 44,865 | -0.55(-0.29%) |
Jan 30, 2018 | 192.09 | 194.77 | 191.90 | 193.83 | 33,727 | +0.99(+0.51%) |
Jan 29, 2018 | 196.51 | 198.02 | 192.57 | 192.83 | 66,658 | -4.66(-2.36%) |
Jan 26, 2018 | 195.59 | 197.94 | 194.09 | 197.49 | 65,296 | +2.40(+1.23%) |
Jan 25, 2018 | 196.49 | 197.41 | 193.46 | 195.10 | 59,525 | -0.79(-0.40%) |
Jan 24, 2018 | 197.38 | 198.26 | 194.45 | 195.89 | 65,288 | -0.81(-0.41%) |
Jan 23, 2018 | 196.93 | 197.38 | 195.52 | 196.70 | 45,530 | +0.35(+0.18%) |
Jan 22, 2018 | 197.79 | 199.92 | 194.46 | 196.35 | 56,245 | -1.22(-0.62%) |
Jan 19, 2018 | 193.61 | 198.26 | 193.61 | 197.57 | 61,895 | +4.11(+2.12%) |
Jan 18, 2018 | 194.54 | 196.35 | 192.54 | 193.46 | 56,875 | -1.23(-0.63%) |
Jan 17, 2018 | 192.69 | 195.87 | 191.53 | 194.69 | 47,540 | +2.44(+1.27%) |
Jan 16, 2018 | 192.60 | 193.68 | 190.64 | 192.25 | 58,226 | +1.12(+0.59%) |
Jan 12, 2018 | 191.12 | 191.12 | 191.12 | 0 | -3.29(-1.69%) | |
Jan 11, 2018 | 196.91 | 197.69 | 193.49 | 194.41 | 66,250 | -1.16(-0.59%) |
Jan 10, 2018 | 195.48 | 197.19 | 192.38 | 195.57 | 47,510 | -0.30(-0.16%) |
Jan 09, 2018 | 199.22 | 203.50 | 195.54 | 195.88 | 63,977 | -3.29(-1.65%) |
Jan 08, 2018 | 192.54 | 199.66 | 191.35 | 199.17 | 62,900 | +6.62(+3.44%) |
Jan 05, 2018 | 196.35 | 196.46 | 191.12 | 192.54 | 56,881 | -3.34(-1.71%) |
Jan 04, 2018 | 199.22 | 201.60 | 195.41 | 195.89 | 58,945 | -3.33(-1.67%) |
Jan 03, 2018 | 201.12 | 201.98 | 198.26 | 199.22 | 44,352 | -2.17(-1.08%) |