Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 169.70 | 169.70 | 169.70 | 0 | +3.10(+1.86%) | |
Mar 28, 2018 | 168.31 | 168.93 | 165.66 | 166.60 | 364,947 | -1.99(-1.18%) |
Mar 27, 2018 | 176.73 | 176.73 | 167.40 | 168.59 | 253,993 | -6.26(-3.58%) |
Mar 26, 2018 | 172.07 | 175.07 | 170.75 | 174.85 | 233,777 | +6.50(+3.86%) |
Mar 23, 2018 | 172.79 | 173.28 | 168.35 | 168.35 | 193,931 | -4.18(-2.42%) |
Mar 22, 2018 | 174.98 | 176.13 | 172.48 | 172.53 | 149,687 | -4.23(-2.39%) |
Mar 21, 2018 | 177.41 | 178.71 | 176.42 | 176.76 | 255,342 | -0.65(-0.37%) |
Mar 20, 2018 | 176.76 | 178.19 | 175.71 | 177.41 | 133,030 | +0.04(+0.02%) |
Mar 19, 2018 | 178.89 | 179.02 | 175.50 | 177.37 | 260,357 | -2.06(-1.15%) |
Mar 16, 2018 | 180.42 | 181.15 | 179.18 | 179.43 | 195,246 | -0.51(-0.28%) |
Mar 15, 2018 | 180.12 | 180.74 | 179.02 | 179.94 | 126,995 | -0.19(-0.11%) |
Mar 14, 2018 | 181.05 | 181.24 | 179.04 | 180.13 | 193,868 | +0.06(+0.03%) |
Mar 13, 2018 | 183.22 | 183.23 | 179.64 | 180.07 | 118,984 | -1.92(-1.06%) |
Mar 12, 2018 | 183.01 | 183.10 | 181.70 | 181.99 | 214,607 | -0.29(-0.16%) |
Mar 09, 2018 | 181.47 | 182.34 | 180.70 | 182.28 | 237,287 | +2.30(+1.28%) |
Mar 08, 2018 | 179.34 | 180.40 | 179.00 | 179.98 | 376,992 | +1.26(+0.71%) |
Mar 07, 2018 | 178.87 | 178.72 | 160,383 | +2.88(+1.64%) | ||
Mar 06, 2018 | 176.24 | 176.24 | 174.50 | 175.84 | 122,571 | +0.63(+0.36%) |
Mar 05, 2018 | 172.72 | 175.79 | 172.07 | 175.21 | 295,001 | +1.66(+0.96%) |
Mar 02, 2018 | 168.25 | 173.83 | 168.05 | 173.55 | 204,082 | +3.41(+2.00%) |
Mar 01, 2018 | 172.73 | 173.07 | 168.74 | 170.14 | 372,687 | -1.45(-0.85%) |
Feb 28, 2018 | 173.58 | 174.56 | 171.59 | 171.59 | 141,582 | -0.57(-0.33%) |
Feb 27, 2018 | 174.15 | 174.29 | 172.08 | 172.16 | 112,362 | -1.47(-0.85%) |
Feb 26, 2018 | 172.67 | 173.76 | 172.34 | 173.63 | 127,866 | +1.59(+0.93%) |
Feb 23, 2018 | 169.23 | 172.10 | 169.23 | 172.04 | 88,426 | +3.41(+2.02%) |
Feb 22, 2018 | 168.30 | 168.63 | 182,590 | -0.53(-0.31%) | ||
Feb 21, 2018 | 170.93 | 172.18 | 169.16 | 169.16 | 150,237 | -1.17(-0.69%) |
Feb 20, 2018 | 169.13 | 171.40 | 168.17 | 170.33 | 282,554 | +0.91(+0.54%) |
Feb 16, 2018 | 169.42 | 169.42 | 169.42 | 0 | -0.32(-0.19%) | |
Feb 15, 2018 | 165.84 | 169.74 | 165.84 | 169.74 | 151,709 | +4.12(+2.49%) |
Feb 14, 2018 | 161.28 | 165.75 | 161.28 | 165.62 | 185,332 | +3.01(+1.85%) |
Feb 13, 2018 | 161.23 | 162.98 | 160.33 | 162.61 | 160,216 | +1.00(+0.62%) |
Feb 12, 2018 | 160.76 | 162.67 | 159.72 | 161.61 | 150,975 | +2.47(+1.55%) |
Feb 09, 2018 | 157.20 | 160.50 | 152.90 | 159.14 | 404,051 | +3.17(+2.03%) |
Feb 08, 2018 | 163.82 | 163.82 | 155.85 | 155.97 | 170,043 | -7.43(-4.55%) |
Feb 07, 2018 | 163.75 | 166.06 | 162.85 | 163.40 | 120,363 | -0.30(-0.18%) |
Feb 06, 2018 | 157.92 | 164.06 | 156.58 | 163.70 | 276,260 | +0.32(+0.20%) |
Feb 05, 2018 | 164.39 | 168.07 | 161.55 | 163.38 | 227,491 | -2.88(-1.73%) |
Feb 02, 2018 | 169.39 | 169.39 | 166.05 | 166.26 | 291,388 | -3.36(-1.98%) |
Feb 01, 2018 | 169.50 | 171.17 | 169.09 | 169.62 | 63,190 | -0.54(-0.32%) |
Jan 31, 2018 | 169.23 | 170.64 | 169.07 | 170.16 | 219,795 | +2.76(+1.65%) |
Jan 30, 2018 | 167.99 | 168.56 | 167.57 | 167.40 | 118,158 | -1.63(-0.96%) |
Jan 29, 2018 | 170.96 | 171.19 | 168.81 | 169.03 | 97,075 | -2.01(-1.18%) |
Jan 26, 2018 | 169.21 | 171.05 | 169.20 | 171.04 | 112,172 | +2.86(+1.70%) |
Jan 25, 2018 | 169.23 | 169.43 | 167.73 | 168.18 | 73,244 | +0.07(+0.04%) |
Jan 24, 2018 | 169.90 | 169.90 | 167.85 | 168.11 | 155,166 | -0.97(-0.57%) |
Jan 23, 2018 | 169.07 | 169.34 | 168.50 | 169.08 | 92,586 | +0.71(+0.42%) |
Jan 22, 2018 | 167.15 | 168.37 | 166.29 | 168.37 | 75,686 | +1.38(+0.83%) |
Jan 19, 2018 | 166.43 | 167.07 | 165.88 | 166.99 | 54,439 | +1.13(+0.68%) |
Jan 18, 2018 | 165.07 | 166.27 | 165.07 | 165.86 | 94,547 | +0.43(+0.26%) |
Jan 17, 2018 | 164.00 | 165.55 | 163.69 | 165.43 | 68,019 | +2.28(+1.40%) |
Jan 16, 2018 | 166.41 | 166.79 | 162.60 | 163.15 | 213,498 | -2.11(-1.28%) |
Jan 12, 2018 | 165.26 | 165.26 | 165.26 | 0 | +1.74(+1.06%) | |
Jan 11, 2018 | 162.45 | 163.52 | 162.00 | 163.52 | 69,874 | +1.59(+0.98%) |
Jan 10, 2018 | 161.95 | 161.93 | 131,708 | +0.00(+0.00%) | ||
Jan 09, 2018 | 162.71 | 162.71 | 161.00 | 161.93 | 77,362 | -0.02(-0.01%) |
Jan 08, 2018 | 161.10 | 162.03 | 160.16 | 161.95 | 94,723 | +0.90(+0.56%) |
Jan 05, 2018 | 159.91 | 161.12 | 159.91 | 161.05 | 86,646 | +1.63(+1.02%) |
Jan 04, 2018 | 158.94 | 160.05 | 158.87 | 159.42 | 183,393 | +1.23(+0.78%) |
Jan 03, 2018 | 156.91 | 158.37 | 156.37 | 158.19 | 81,781 | +1.89(+1.21%) |