Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 162.61 | 162.61 | 162.61 | 0 | +0.44(+0.27%) | |
Mar 28, 2018 | 162.26 | 163.75 | 160.37 | 162.17 | 912,386 | +0.34(+0.21%) |
Mar 27, 2018 | 164.87 | 166.49 | 161.25 | 161.83 | 1,362,695 | -3.17(-1.92%) |
Mar 26, 2018 | 162.16 | 165.14 | 160.34 | 165.00 | 843,450 | +4.34(+2.70%) |
Mar 23, 2018 | 161.15 | 164.18 | 159.81 | 160.66 | 1,379,925 | -0.51(-0.32%) |
Mar 22, 2018 | 158.10 | 163.50 | 157.45 | 161.17 | 1,384,246 | +2.21(+1.39%) |
Mar 21, 2018 | 161.67 | 162.72 | 158.62 | 158.96 | 1,159,458 | -2.13(-1.32%) |
Mar 20, 2018 | 160.81 | 162.79 | 160.76 | 161.09 | 1,438,614 | +0.35(+0.22%) |
Mar 19, 2018 | 160.50 | 161.46 | 159.32 | 160.74 | 1,237,022 | +0.26(+0.16%) |
Mar 16, 2018 | 161.41 | 162.37 | 159.15 | 160.49 | 1,228,455 | -1.06(-0.65%) |
Mar 15, 2018 | 162.45 | 163.04 | 159.79 | 161.54 | 955,574 | -0.41(-0.25%) |
Mar 14, 2018 | 161.97 | 162.30 | 160.50 | 161.95 | 1,050,515 | -0.11(-0.06%) |
Mar 13, 2018 | 161.52 | 162.28 | 160.45 | 162.06 | 1,092,688 | +1.36(+0.85%) |
Mar 12, 2018 | 158.80 | 161.03 | 158.08 | 160.70 | 824,484 | +2.30(+1.45%) |
Mar 09, 2018 | 156.46 | 158.49 | 155.62 | 158.39 | 1,178,227 | +2.17(+1.39%) |
Mar 08, 2018 | 151.11 | 156.39 | 148.67 | 156.22 | 1,186,714 | +5.17(+3.43%) |
Mar 07, 2018 | 151.64 | 151.05 | 1,413,183 | +2.16(+1.45%) | ||
Mar 06, 2018 | 149.68 | 150.46 | 147.89 | 148.89 | 1,133,554 | -0.17(-0.11%) |
Mar 05, 2018 | 144.74 | 149.35 | 144.06 | 149.06 | 1,404,197 | +3.59(+2.47%) |
Mar 02, 2018 | 146.04 | 147.58 | 144.59 | 145.47 | 1,710,142 | -1.95(-1.32%) |
Mar 01, 2018 | 149.91 | 149.91 | 146.40 | 147.42 | 1,467,387 | -2.20(-1.47%) |
Feb 28, 2018 | 155.91 | 157.01 | 149.50 | 149.62 | 2,096,677 | -5.64(-3.63%) |
Feb 27, 2018 | 153.95 | 161.73 | 153.95 | 155.26 | 2,868,091 | -9.07(-5.52%) |
Feb 26, 2018 | 164.51 | 165.63 | 163.46 | 164.33 | 1,364,762 | -0.19(-0.12%) |
Feb 23, 2018 | 163.71 | 165.12 | 162.98 | 164.52 | 932,839 | +1.72(+1.06%) |
Feb 22, 2018 | 162.14 | 165.10 | 162.14 | 162.80 | 1,063,695 | +1.54(+0.96%) |
Feb 21, 2018 | 161.19 | 164.13 | 161.09 | 161.26 | 1,272,044 | -0.21(-0.13%) |
Feb 20, 2018 | 159.90 | 162.43 | 159.90 | 161.47 | 859,027 | +0.57(+0.35%) |
Feb 16, 2018 | 160.90 | 160.90 | 160.90 | 0 | +1.92(+1.21%) | |
Feb 15, 2018 | 154.97 | 159.49 | 152.29 | 158.97 | 1,205,298 | +4.32(+2.79%) |
Feb 14, 2018 | 155.44 | 150.01 | 154.65 | 1,463,606 | +1.08(+0.71%) | |
Feb 13, 2018 | 151.36 | 154.23 | 151.01 | 153.57 | 1,100,351 | +1.70(+1.12%) |
Feb 12, 2018 | 152.46 | 153.85 | 149.61 | 151.87 | 1,336,743 | -0.09(-0.06%) |
Feb 09, 2018 | 152.79 | 154.87 | 146.85 | 151.96 | 1,372,533 | -0.11(-0.07%) |
Feb 08, 2018 | 158.49 | 160.30 | 151.98 | 152.08 | 1,319,470 | -6.34(-4.00%) |
Feb 07, 2018 | 157.12 | 160.40 | 157.12 | 158.41 | 1,130,475 | +0.49(+0.31%) |
Feb 06, 2018 | 158.73 | 160.34 | 154.72 | 157.93 | 2,532,985 | -3.93(-2.43%) |
Feb 05, 2018 | 164.82 | 165.74 | 160.43 | 161.86 | 994,617 | -2.93(-1.78%) |
Feb 02, 2018 | 164.84 | 166.40 | 163.09 | 164.79 | 817,463 | -1.45(-0.87%) |
Feb 01, 2018 | 165.93 | 168.17 | 161.74 | 166.23 | 1,367,774 | +0.22(+0.13%) |
Jan 31, 2018 | 161.99 | 167.44 | 161.50 | 166.01 | 1,468,581 | +4.56(+2.82%) |
Jan 30, 2018 | 160.81 | 161.89 | 159.99 | 161.46 | 1,219,128 | +0.18(+0.11%) |
Jan 29, 2018 | 163.47 | 164.59 | 161.06 | 161.28 | 828,394 | -2.63(-1.60%) |
Jan 26, 2018 | 162.83 | 164.24 | 161.52 | 163.90 | 843,527 | +1.89(+1.17%) |
Jan 25, 2018 | 160.68 | 162.41 | 160.50 | 162.01 | 1,091,163 | +1.27(+0.79%) |
Jan 24, 2018 | 160.07 | 161.43 | 159.70 | 160.73 | 636,835 | +0.67(+0.42%) |
Jan 23, 2018 | 159.98 | 160.92 | 158.48 | 160.07 | 877,401 | +0.57(+0.36%) |
Jan 22, 2018 | 157.50 | 159.72 | 156.80 | 159.50 | 1,078,550 | +1.77(+1.12%) |
Jan 19, 2018 | 153.93 | 157.91 | 153.31 | 157.73 | 1,700,748 | +3.94(+2.56%) |
Jan 18, 2018 | 154.61 | 152.09 | 153.79 | 1,470,862 | +0.17(+0.11%) | |
Jan 17, 2018 | 151.95 | 155.05 | 151.93 | 153.62 | 789,452 | +1.54(+1.01%) |
Jan 16, 2018 | 149.82 | 154.87 | 149.37 | 152.08 | 1,480,831 | +3.72(+2.51%) |
Jan 12, 2018 | 148.36 | 148.36 | 148.36 | 0 | -1.48(-0.99%) | |
Jan 11, 2018 | 153.54 | 153.54 | 148.67 | 149.84 | 1,008,839 | -3.23(-2.11%) |
Jan 10, 2018 | 150.08 | 153.07 | 961,791 | -2.53(-1.63%) | ||
Jan 09, 2018 | 155.00 | 156.25 | 154.75 | 155.60 | 647,320 | +0.63(+0.41%) |
Jan 08, 2018 | 155.30 | 155.97 | 154.66 | 154.97 | 870,208 | +0.02(+0.01%) |
Jan 05, 2018 | 154.63 | 155.68 | 154.19 | 154.95 | 869,157 | +1.07(+0.69%) |
Jan 04, 2018 | 154.91 | 155.84 | 153.24 | 153.88 | 1,109,771 | -0.85(-0.55%) |
Jan 03, 2018 | 152.00 | 155.07 | 151.60 | 154.73 | 812,841 | +1.91(+1.25%) |