Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 172.71 | 172.71 | 172.71 | 0 | +1.19(+0.69%) | |
Mar 28, 2018 | 172.56 | 173.82 | 170.27 | 171.52 | 331,461 | -0.86(-0.50%) |
Mar 27, 2018 | 174.36 | 175.49 | 171.64 | 172.38 | 454,906 | -0.05(-0.03%) |
Mar 26, 2018 | 168.17 | 172.60 | 166.64 | 172.43 | 294,918 | +6.48(+3.90%) |
Mar 23, 2018 | 170.39 | 171.08 | 165.53 | 165.95 | 377,371 | -4.97(-2.91%) |
Mar 22, 2018 | 172.87 | 176.45 | 170.72 | 170.93 | 811,339 | -3.79(-2.17%) |
Mar 21, 2018 | 174.86 | 176.77 | 174.29 | 174.71 | 244,036 | -0.62(-0.36%) |
Mar 20, 2018 | 172.82 | 176.07 | 172.82 | 175.34 | 418,973 | +2.51(+1.45%) |
Mar 19, 2018 | 171.84 | 173.25 | 170.29 | 172.82 | 307,409 | +0.68(+0.40%) |
Mar 16, 2018 | 171.07 | 172.62 | 170.85 | 172.14 | 435,932 | +1.40(+0.82%) |
Mar 15, 2018 | 170.69 | 171.79 | 169.36 | 170.74 | 373,882 | +0.79(+0.47%) |
Mar 14, 2018 | 171.84 | 172.01 | 169.90 | 169.95 | 361,030 | -1.17(-0.68%) |
Mar 13, 2018 | 169.69 | 171.98 | 169.34 | 171.11 | 368,130 | +1.64(+0.97%) |
Mar 12, 2018 | 169.39 | 170.58 | 168.46 | 169.47 | 369,685 | -0.31(-0.18%) |
Mar 09, 2018 | 168.12 | 171.31 | 168.00 | 169.78 | 335,522 | +2.82(+1.69%) |
Mar 08, 2018 | 166.90 | 166.97 | 165.20 | 166.96 | 179,825 | +0.80(+0.48%) |
Mar 07, 2018 | 166.80 | 166.16 | 366,036 | +0.42(+0.26%) | ||
Mar 06, 2018 | 163.17 | 166.88 | 162.93 | 165.73 | 343,022 | +3.64(+2.24%) |
Mar 05, 2018 | 158.23 | 162.91 | 158.23 | 162.09 | 405,341 | +3.07(+1.93%) |
Mar 02, 2018 | 158.26 | 159.45 | 156.11 | 159.03 | 283,385 | -1.10(-0.69%) |
Mar 01, 2018 | 158.63 | 161.72 | 158.51 | 160.13 | 317,760 | +1.30(+0.82%) |
Feb 28, 2018 | 160.70 | 162.59 | 158.77 | 158.83 | 394,823 | -0.85(-0.53%) |
Feb 27, 2018 | 161.85 | 163.58 | 159.54 | 159.68 | 330,790 | -1.78(-1.10%) |
Feb 26, 2018 | 158.38 | 161.63 | 158.03 | 161.46 | 322,050 | +3.23(+2.04%) |
Feb 23, 2018 | 157.84 | 158.55 | 157.18 | 158.23 | 327,043 | +0.89(+0.57%) |
Feb 22, 2018 | 156.75 | 157.34 | 286,169 | -0.10(-0.06%) | ||
Feb 21, 2018 | 157.85 | 160.86 | 157.36 | 157.44 | 331,884 | -0.24(-0.15%) |
Feb 20, 2018 | 155.61 | 158.07 | 155.61 | 157.67 | 313,965 | +1.20(+0.76%) |
Feb 16, 2018 | 156.48 | 156.48 | 156.48 | 0 | -0.22(-0.14%) | |
Feb 15, 2018 | 158.70 | 158.91 | 155.82 | 156.69 | 318,593 | -1.20(-0.76%) |
Feb 14, 2018 | 151.22 | 158.34 | 150.83 | 157.89 | 678,186 | +5.61(+3.68%) |
Feb 13, 2018 | 149.58 | 152.76 | 148.87 | 152.28 | 325,193 | +2.00(+1.33%) |
Feb 12, 2018 | 150.03 | 152.04 | 147.31 | 150.29 | 430,876 | +1.73(+1.17%) |
Feb 09, 2018 | 151.08 | 151.08 | 143.57 | 148.56 | 535,528 | -0.48(-0.33%) |
Feb 08, 2018 | 150.89 | 154.60 | 148.92 | 149.04 | 713,017 | -0.77(-0.51%) |
Feb 07, 2018 | 150.32 | 150.32 | 146.85 | 149.81 | 500,327 | +4.90(+3.38%) |
Feb 06, 2018 | 141.33 | 147.13 | 140.74 | 144.92 | 466,335 | -1.34(-0.91%) |
Feb 05, 2018 | 148.26 | 149.12 | 143.28 | 146.25 | 411,610 | -3.74(-2.49%) |
Feb 02, 2018 | 155.02 | 155.02 | 148.43 | 149.99 | 291,883 | -5.68(-3.65%) |
Feb 01, 2018 | 153.54 | 155.72 | 152.76 | 155.67 | 236,940 | +1.05(+0.68%) |
Jan 31, 2018 | 155.99 | 156.18 | 153.15 | 154.62 | 311,810 | -0.27(-0.17%) |
Jan 30, 2018 | 153.72 | 155.47 | 150.88 | 154.88 | 249,378 | -0.59(-0.38%) |
Jan 29, 2018 | 155.66 | 157.06 | 154.94 | 155.48 | 190,645 | -0.18(-0.11%) |
Jan 26, 2018 | 155.46 | 155.94 | 152.95 | 155.66 | 118,769 | +1.01(+0.65%) |
Jan 25, 2018 | 152.61 | 154.96 | 152.61 | 154.65 | 233,386 | +2.76(+1.82%) |
Jan 24, 2018 | 152.80 | 153.90 | 150.56 | 151.89 | 230,525 | -2.52(-1.63%) |
Jan 23, 2018 | 153.82 | 154.81 | 152.07 | 154.41 | 164,917 | +0.29(+0.19%) |
Jan 22, 2018 | 152.79 | 154.34 | 152.49 | 154.12 | 161,707 | +0.67(+0.44%) |
Jan 19, 2018 | 151.31 | 153.68 | 151.31 | 153.45 | 187,436 | +2.57(+1.70%) |
Jan 18, 2018 | 151.76 | 152.40 | 150.49 | 150.88 | 220,045 | -1.19(-0.78%) |
Jan 17, 2018 | 150.86 | 153.22 | 150.63 | 152.07 | 189,665 | +1.99(+1.32%) |
Jan 16, 2018 | 153.28 | 153.28 | 149.88 | 150.08 | 188,587 | -2.09(-1.37%) |
Jan 12, 2018 | 152.16 | 152.16 | 152.16 | 0 | -0.57(-0.38%) | |
Jan 11, 2018 | 151.02 | 153.55 | 150.60 | 152.74 | 190,147 | +1.87(+1.24%) |
Jan 10, 2018 | 151.90 | 153.02 | 149.92 | 150.87 | 191,834 | -1.32(-0.87%) |
Jan 09, 2018 | 153.06 | 154.16 | 152.03 | 152.19 | 187,640 | -0.74(-0.48%) |
Jan 08, 2018 | 152.33 | 153.91 | 151.31 | 152.94 | 252,034 | +0.19(+0.12%) |
Jan 05, 2018 | 152.87 | 152.94 | 151.61 | 152.75 | 166,664 | +0.91(+0.60%) |
Jan 04, 2018 | 153.28 | 153.80 | 151.70 | 151.84 | 223,537 | -1.16(-0.76%) |
Jan 03, 2018 | 152.23 | 153.20 | 151.05 | 153.00 | 306,728 | +0.76(+0.50%) |