Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 166.53 | 166.53 | 166.53 | 0 | +4.86(+3.01%) | |
Mar 28, 2018 | 164.96 | 166.44 | 161.18 | 161.67 | 753,766 | -3.95(-2.38%) |
Mar 27, 2018 | 169.51 | 169.68 | 164.54 | 165.61 | 915,977 | -2.80(-1.66%) |
Mar 26, 2018 | 165.99 | 169.50 | 165.74 | 168.41 | 517,080 | +4.78(+2.92%) |
Mar 23, 2018 | 168.36 | 168.99 | 163.51 | 163.63 | 578,487 | -4.28(-2.55%) |
Mar 22, 2018 | 171.59 | 173.43 | 167.76 | 167.91 | 744,211 | -4.44(-2.57%) |
Mar 21, 2018 | 169.50 | 173.76 | 169.08 | 172.35 | 451,743 | +3.55(+2.10%) |
Mar 20, 2018 | 169.19 | 169.83 | 168.09 | 168.80 | 426,275 | -0.24(-0.14%) |
Mar 19, 2018 | 170.21 | 171.07 | 167.18 | 169.04 | 559,677 | -1.64(-0.96%) |
Mar 16, 2018 | 168.99 | 171.07 | 168.24 | 170.68 | 553,157 | +1.40(+0.82%) |
Mar 15, 2018 | 169.52 | 170.08 | 167.58 | 169.28 | 617,841 | +0.60(+0.36%) |
Mar 14, 2018 | 172.28 | 172.46 | 168.53 | 168.68 | 727,975 | -2.49(-1.45%) |
Mar 13, 2018 | 170.47 | 172.86 | 169.72 | 171.17 | 1,229,501 | +1.62(+0.96%) |
Mar 12, 2018 | 170.62 | 171.72 | 168.91 | 169.55 | 389,044 | -0.76(-0.45%) |
Mar 09, 2018 | 169.05 | 170.90 | 167.19 | 170.31 | 539,833 | +2.78(+1.66%) |
Mar 08, 2018 | 167.36 | 168.08 | 165.36 | 167.53 | 391,892 | +0.68(+0.41%) |
Mar 07, 2018 | 167.52 | 164.30 | 166.85 | 421,234 | -0.35(-0.21%) | |
Mar 06, 2018 | 165.38 | 168.29 | 164.35 | 167.20 | 636,537 | +2.49(+1.51%) |
Mar 05, 2018 | 161.36 | 165.06 | 160.73 | 164.71 | 616,703 | +2.19(+1.35%) |
Mar 02, 2018 | 159.90 | 163.34 | 159.19 | 162.52 | 677,856 | +0.92(+0.57%) |
Mar 01, 2018 | 166.88 | 167.26 | 160.74 | 161.60 | 1,298,985 | -4.72(-2.84%) |
Feb 28, 2018 | 168.15 | 170.75 | 166.30 | 166.32 | 650,664 | -1.60(-0.96%) |
Feb 27, 2018 | 173.06 | 173.06 | 167.79 | 167.93 | 875,890 | -5.03(-2.91%) |
Feb 26, 2018 | 169.44 | 173.07 | 169.00 | 172.96 | 590,743 | +4.35(+2.58%) |
Feb 23, 2018 | 169.93 | 170.44 | 167.60 | 168.60 | 681,767 | -0.04(-0.02%) |
Feb 22, 2018 | 168.64 | 770,831 | -2.11(-1.24%) | |||
Feb 21, 2018 | 170.00 | 173.38 | 170.00 | 170.75 | 429,289 | +1.64(+0.97%) |
Feb 20, 2018 | 168.37 | 171.30 | 166.29 | 169.11 | 511,375 | +0.12(+0.07%) |
Feb 16, 2018 | 169.00 | 169.00 | 169.00 | 0 | -2.04(-1.19%) | |
Feb 15, 2018 | 173.15 | 173.15 | 168.41 | 171.04 | 646,404 | -0.27(-0.16%) |
Feb 14, 2018 | 166.13 | 171.63 | 165.39 | 171.31 | 723,471 | +4.63(+2.78%) |
Feb 13, 2018 | 167.57 | 167.67 | 165.39 | 166.68 | 558,023 | -1.83(-1.08%) |
Feb 12, 2018 | 167.93 | 170.21 | 166.75 | 168.51 | 870,288 | +2.13(+1.28%) |
Feb 09, 2018 | 166.30 | 168.39 | 160.97 | 166.38 | 940,936 | +2.32(+1.41%) |
Feb 08, 2018 | 170.62 | 170.62 | 164.06 | 164.06 | 913,344 | -6.45(-3.78%) |
Feb 07, 2018 | 165.81 | 173.73 | 165.81 | 170.50 | 1,206,589 | +6.02(+3.66%) |
Feb 06, 2018 | 157.45 | 165.63 | 155.07 | 164.49 | 988,626 | +3.55(+2.20%) |
Feb 05, 2018 | 164.82 | 166.23 | 159.07 | 160.94 | 594,769 | -4.98(-3.00%) |
Feb 02, 2018 | 170.88 | 171.30 | 164.92 | 165.91 | 903,192 | -5.84(-3.40%) |
Feb 01, 2018 | 173.71 | 167.69 | 171.75 | 600,399 | -0.43(-0.25%) | |
Jan 31, 2018 | 177.41 | 178.11 | 171.79 | 172.18 | 776,688 | -4.04(-2.29%) |
Jan 30, 2018 | 174.31 | 176.62 | 172.60 | 176.22 | 727,744 | +2.28(+1.31%) |
Jan 29, 2018 | 176.01 | 180.45 | 173.94 | 173.94 | 1,030,216 | -2.57(-1.45%) |
Jan 26, 2018 | 172.56 | 177.67 | 171.16 | 176.50 | 1,256,111 | +5.65(+3.31%) |
Jan 25, 2018 | 172.57 | 172.71 | 169.46 | 170.85 | 976,742 | -0.62(-0.36%) |
Jan 24, 2018 | 169.16 | 171.68 | 168.42 | 171.47 | 677,057 | +3.48(+2.07%) |
Jan 23, 2018 | 170.42 | 170.42 | 166.81 | 167.99 | 567,873 | -1.61(-0.95%) |
Jan 22, 2018 | 170.17 | 170.87 | 167.95 | 169.60 | 495,550 | -0.83(-0.49%) |
Jan 19, 2018 | 171.09 | 171.41 | 169.17 | 170.43 | 512,656 | +0.19(+0.11%) |
Jan 18, 2018 | 171.56 | 171.62 | 168.76 | 170.25 | 475,891 | -1.03(-0.60%) |
Jan 17, 2018 | 166.91 | 172.16 | 165.11 | 171.28 | 666,971 | +4.47(+2.68%) |
Jan 16, 2018 | 170.11 | 171.78 | 165.27 | 166.81 | 1,145,097 | -1.80(-1.07%) |
Jan 12, 2018 | 168.61 | 168.61 | 168.61 | 0 | +3.77(+2.29%) | |
Jan 11, 2018 | 163.48 | 165.21 | 163.10 | 164.84 | 990,102 | +2.14(+1.32%) |
Jan 10, 2018 | 161.80 | 162.70 | 1,032,616 | -6.12(-3.63%) | ||
Jan 09, 2018 | 169.75 | 170.29 | 167.88 | 168.83 | 544,704 | -0.10(-0.06%) |
Jan 08, 2018 | 171.01 | 171.16 | 168.19 | 168.93 | 538,738 | -1.69(-0.99%) |
Jan 05, 2018 | 168.12 | 171.28 | 167.23 | 170.62 | 699,521 | +4.67(+2.82%) |
Jan 04, 2018 | 161.79 | 166.60 | 161.79 | 165.95 | 613,264 | +5.41(+3.37%) |
Jan 03, 2018 | 159.51 | 160.73 | 158.74 | 160.54 | 623,005 | +1.14(+0.72%) |