Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 153.59 | 153.59 | 153.59 | 0 | +2.59(+1.71%) | |
Mar 28, 2018 | 153.17 | 153.65 | 150.42 | 151.00 | 1,206,961 | -1.99(-1.30%) |
Mar 27, 2018 | 156.85 | 157.73 | 152.47 | 152.99 | 1,593,199 | -3.82(-2.44%) |
Mar 26, 2018 | 155.32 | 156.82 | 152.62 | 156.81 | 1,193,210 | +4.83(+3.18%) |
Mar 23, 2018 | 158.33 | 158.91 | 151.78 | 151.98 | 1,596,127 | -5.95(-3.77%) |
Mar 22, 2018 | 161.77 | 162.19 | 157.85 | 157.94 | 1,274,607 | -5.28(-3.23%) |
Mar 21, 2018 | 162.09 | 165.07 | 161.74 | 163.22 | 1,083,405 | +1.22(+0.75%) |
Mar 20, 2018 | 164.04 | 165.93 | 161.87 | 162.00 | 1,461,807 | -1.36(-0.83%) |
Mar 19, 2018 | 163.91 | 164.18 | 161.49 | 163.35 | 869,631 | -0.73(-0.44%) |
Mar 16, 2018 | 161.76 | 165.07 | 161.52 | 164.08 | 1,315,461 | +2.36(+1.46%) |
Mar 15, 2018 | 161.50 | 163.06 | 160.67 | 161.72 | 754,493 | +0.56(+0.35%) |
Mar 14, 2018 | 164.35 | 164.62 | 160.78 | 161.16 | 959,491 | -2.16(-1.32%) |
Mar 13, 2018 | 164.16 | 165.66 | 162.82 | 163.31 | 916,811 | -0.45(-0.27%) |
Mar 12, 2018 | 168.15 | 168.15 | 162.92 | 163.76 | 1,157,717 | -3.79(-2.26%) |
Mar 09, 2018 | 164.15 | 168.70 | 163.51 | 167.55 | 1,465,219 | +4.87(+2.99%) |
Mar 08, 2018 | 160.61 | 162.78 | 159.55 | 162.69 | 1,574,057 | +4.28(+2.70%) |
Mar 07, 2018 | 159.40 | 157.18 | 158.40 | 1,361,918 | -1.30(-0.82%) | |
Mar 06, 2018 | 159.85 | 162.19 | 159.40 | 159.71 | 1,307,278 | +0.65(+0.41%) |
Mar 05, 2018 | 159.92 | 155.18 | 159.06 | 1,142,754 | +1.41(+0.89%) | |
Mar 02, 2018 | 158.33 | 158.80 | 155.52 | 157.65 | 1,507,860 | -1.57(-0.99%) |
Mar 01, 2018 | 160.30 | 162.83 | 157.74 | 159.22 | 2,038,395 | -1.05(-0.66%) |
Feb 28, 2018 | 164.15 | 165.31 | 160.24 | 160.27 | 1,095,069 | -3.07(-1.88%) |
Feb 27, 2018 | 166.53 | 167.13 | 163.31 | 163.34 | 802,982 | -3.29(-1.97%) |
Feb 26, 2018 | 165.79 | 167.21 | 164.72 | 166.63 | 958,071 | +1.78(+1.08%) |
Feb 23, 2018 | 166.00 | 166.49 | 162.74 | 164.85 | 804,782 | -0.31(-0.19%) |
Feb 22, 2018 | 165.16 | 945,009 | +2.35(+1.45%) | |||
Feb 21, 2018 | 163.19 | 165.88 | 162.78 | 162.81 | 766,075 | -0.28(-0.17%) |
Feb 20, 2018 | 163.44 | 164.85 | 162.03 | 163.09 | 994,528 | -1.44(-0.88%) |
Feb 16, 2018 | 164.54 | 164.54 | 164.54 | 0 | -1.27(-0.76%) | |
Feb 15, 2018 | 166.37 | 167.77 | 164.41 | 165.80 | 1,024,565 | +0.66(+0.40%) |
Feb 14, 2018 | 160.85 | 165.41 | 160.40 | 165.14 | 1,283,193 | +3.65(+2.26%) |
Feb 13, 2018 | 161.49 | 162.39 | 160.69 | 161.49 | 1,199,664 | -1.03(-0.64%) |
Feb 12, 2018 | 160.45 | 164.11 | 159.71 | 162.53 | 1,702,581 | +3.67(+2.31%) |
Feb 09, 2018 | 159.00 | 160.37 | 151.26 | 158.85 | 2,323,364 | +2.14(+1.36%) |
Feb 08, 2018 | 163.90 | 163.90 | 156.71 | 156.72 | 1,693,481 | -7.31(-4.46%) |
Feb 07, 2018 | 166.66 | 167.49 | 163.90 | 164.03 | 1,683,728 | -3.23(-1.93%) |
Feb 06, 2018 | 168.28 | 159.07 | 167.25 | 3,343,236 | +2.33(+1.41%) | |
Feb 05, 2018 | 168.36 | 170.34 | 161.72 | 164.93 | 1,963,357 | -5.66(-3.32%) |
Feb 02, 2018 | 172.80 | 173.09 | 167.45 | 170.58 | 2,237,970 | -2.53(-1.46%) |
Feb 01, 2018 | 175.19 | 177.17 | 172.25 | 173.12 | 3,418,051 | -7.11(-3.95%) |
Jan 31, 2018 | 183.91 | 185.42 | 179.53 | 180.23 | 1,726,281 | -2.89(-1.58%) |
Jan 30, 2018 | 183.46 | 183.91 | 182.20 | 183.12 | 1,109,258 | -1.63(-0.88%) |
Jan 29, 2018 | 187.10 | 188.16 | 184.54 | 184.75 | 646,487 | -2.85(-1.52%) |
Jan 26, 2018 | 185.93 | 187.64 | 185.00 | 187.60 | 1,299,453 | +1.92(+1.04%) |
Jan 25, 2018 | 188.05 | 188.05 | 184.16 | 185.68 | 1,073,578 | -1.18(-0.63%) |
Jan 24, 2018 | 188.10 | 189.20 | 185.82 | 186.86 | 941,465 | -0.45(-0.24%) |
Jan 23, 2018 | 188.30 | 188.50 | 186.59 | 187.31 | 1,051,038 | -0.81(-0.43%) |
Jan 22, 2018 | 187.88 | 188.40 | 185.61 | 188.11 | 934,424 | -0.64(-0.34%) |
Jan 19, 2018 | 188.62 | 189.68 | 187.91 | 188.75 | 1,008,578 | +0.36(+0.19%) |
Jan 18, 2018 | 189.26 | 189.89 | 188.00 | 188.39 | 960,735 | -0.23(-0.12%) |
Jan 17, 2018 | 189.12 | 189.59 | 187.83 | 188.62 | 917,796 | +0.80(+0.42%) |
Jan 16, 2018 | 188.94 | 190.41 | 186.59 | 187.83 | 1,364,453 | -0.12(-0.06%) |
Jan 12, 2018 | 187.94 | 187.94 | 187.94 | 0 | +1.51(+0.81%) | |
Jan 11, 2018 | 185.12 | 186.47 | 184.99 | 186.43 | 1,165,750 | +1.56(+0.84%) |
Jan 10, 2018 | 185.53 | 184.11 | 184.87 | 1,110,531 | -0.64(-0.34%) | |
Jan 09, 2018 | 184.29 | 186.06 | 183.97 | 185.51 | 813,952 | +1.58(+0.86%) |
Jan 08, 2018 | 182.37 | 184.69 | 182.24 | 183.93 | 1,089,322 | +1.56(+0.85%) |
Jan 05, 2018 | 181.65 | 183.28 | 181.38 | 182.37 | 806,391 | +1.23(+0.68%) |
Jan 04, 2018 | 180.24 | 182.58 | 179.91 | 181.13 | 919,812 | +0.82(+0.46%) |
Jan 03, 2018 | 178.67 | 180.39 | 177.79 | 180.31 | 727,016 | +1.46(+0.82%) |