Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 171.90 | 171.90 | 171.90 | 0 | +2.33(+1.38%) | |
Mar 28, 2018 | 170.10 | 172.01 | 168.29 | 169.56 | 3,221,799 | +0.53(+0.31%) |
Mar 27, 2018 | 173.07 | 173.73 | 168.15 | 169.04 | 3,443,735 | -3.42(-1.98%) |
Mar 26, 2018 | 170.60 | 172.90 | 168.50 | 172.46 | 4,564,129 | +3.82(+2.27%) |
Mar 23, 2018 | 175.01 | 175.62 | 168.57 | 168.64 | 5,390,592 | -6.12(-3.50%) |
Mar 22, 2018 | 181.70 | 181.76 | 174.47 | 174.75 | 5,484,361 | -8.59(-4.69%) |
Mar 21, 2018 | 182.45 | 185.76 | 181.91 | 183.35 | 2,028,272 | +1.32(+0.73%) |
Mar 20, 2018 | 181.76 | 183.54 | 181.34 | 182.02 | 2,206,686 | +0.70(+0.38%) |
Mar 19, 2018 | 184.81 | 185.06 | 180.31 | 181.32 | 3,347,971 | -4.43(-2.39%) |
Mar 16, 2018 | 184.54 | 186.50 | 184.54 | 185.76 | 6,203,925 | +1.06(+0.57%) |
Mar 15, 2018 | 184.19 | 186.43 | 183.39 | 184.70 | 2,261,023 | +1.24(+0.67%) |
Mar 14, 2018 | 187.00 | 187.40 | 183.12 | 183.46 | 2,860,196 | -2.57(-1.38%) |
Mar 13, 2018 | 188.64 | 190.26 | 185.50 | 186.03 | 2,566,680 | -1.75(-0.93%) |
Mar 12, 2018 | 189.58 | 190.36 | 187.39 | 187.78 | 2,747,257 | -1.21(-0.64%) |
Mar 09, 2018 | 186.37 | 189.01 | 184.94 | 188.99 | 2,350,869 | +3.92(+2.12%) |
Mar 08, 2018 | 185.08 | 186.12 | 183.33 | 185.07 | 2,449,191 | +0.60(+0.33%) |
Mar 07, 2018 | 184.97 | 184.47 | 2,825,857 | +1.50(+0.82%) | ||
Mar 06, 2018 | 183.28 | 184.74 | 180.73 | 182.97 | 2,666,914 | +0.67(+0.37%) |
Mar 05, 2018 | 180.10 | 183.01 | 178.95 | 182.30 | 2,854,180 | +1.91(+1.06%) |
Mar 02, 2018 | 179.91 | 181.10 | 177.23 | 180.39 | 3,719,803 | -0.76(-0.42%) |
Mar 01, 2018 | 184.92 | 185.45 | 179.74 | 181.15 | 4,449,968 | -3.27(-1.77%) |
Feb 28, 2018 | 189.22 | 189.72 | 184.33 | 184.42 | 3,141,955 | -4.13(-2.19%) |
Feb 27, 2018 | 191.54 | 191.59 | 188.50 | 188.54 | 2,270,777 | -2.63(-1.38%) |
Feb 26, 2018 | 191.74 | 185.60 | 191.18 | 3,941,314 | +5.57(+3.00%) | |
Feb 23, 2018 | 185.47 | 186.28 | 183.54 | 185.60 | 2,064,569 | +0.80(+0.43%) |
Feb 22, 2018 | 184.80 | 2,909,252 | +2.99(+1.65%) | |||
Feb 21, 2018 | 183.79 | 186.26 | 181.75 | 181.81 | 3,255,983 | -2.26(-1.23%) |
Feb 20, 2018 | 183.66 | 185.33 | 183.16 | 184.07 | 3,417,218 | -1.25(-0.68%) |
Feb 16, 2018 | 185.33 | 185.33 | 185.33 | 0 | +1.41(+0.77%) | |
Feb 15, 2018 | 182.70 | 183.94 | 181.27 | 183.92 | 2,716,582 | +3.31(+1.83%) |
Feb 14, 2018 | 178.62 | 181.28 | 178.03 | 180.60 | 3,002,033 | +0.50(+0.28%) |
Feb 13, 2018 | 178.82 | 180.58 | 178.22 | 180.11 | 3,241,474 | +1.69(+0.95%) |
Feb 12, 2018 | 177.09 | 179.34 | 176.01 | 178.42 | 4,226,392 | +3.10(+1.77%) |
Feb 09, 2018 | 174.85 | 176.68 | 169.85 | 175.32 | 5,804,485 | +1.81(+1.04%) |
Feb 08, 2018 | 181.51 | 181.62 | 173.33 | 173.51 | 4,638,273 | -8.02(-4.42%) |
Feb 07, 2018 | 181.53 | 184.90 | 181.24 | 181.53 | 3,697,587 | -0.34(-0.19%) |
Feb 06, 2018 | 177.11 | 182.61 | 176.56 | 181.87 | 6,561,497 | -0.12(-0.06%) |
Feb 05, 2018 | 189.56 | 190.26 | 175.94 | 181.99 | 8,387,075 | -8.87(-4.65%) |
Feb 02, 2018 | 191.84 | 193.64 | 190.63 | 190.86 | 5,042,792 | -2.16(-1.12%) |
Feb 01, 2018 | 192.62 | 194.69 | 191.64 | 193.01 | 3,423,896 | -1.99(-1.02%) |
Jan 31, 2018 | 195.78 | 197.05 | 194.31 | 195.01 | 4,028,307 | -0.81(-0.41%) |
Jan 30, 2018 | 198.98 | 199.05 | 195.72 | 195.82 | 3,099,174 | -3.48(-1.75%) |
Jan 29, 2018 | 201.24 | 201.89 | 199.26 | 199.30 | 2,962,586 | -2.04(-1.01%) |
Jan 26, 2018 | 197.29 | 202.22 | 197.26 | 201.34 | 4,792,262 | +4.88(+2.48%) |
Jan 25, 2018 | 194.62 | 198.35 | 192.36 | 196.45 | 4,505,148 | +3.64(+1.89%) |
Jan 24, 2018 | 193.05 | 193.48 | 191.70 | 192.82 | 4,343,955 | +1.07(+0.56%) |
Jan 23, 2018 | 192.21 | 192.48 | 190.82 | 191.75 | 2,341,229 | -0.77(-0.40%) |
Jan 22, 2018 | 192.38 | 192.97 | 190.79 | 192.51 | 2,132,963 | -0.69(-0.35%) |
Jan 19, 2018 | 191.99 | 193.45 | 191.19 | 193.20 | 2,586,444 | +1.77(+0.92%) |
Jan 18, 2018 | 193.16 | 193.84 | 190.66 | 191.43 | 2,868,986 | -1.71(-0.89%) |
Jan 17, 2018 | 192.16 | 193.47 | 191.35 | 193.15 | 3,235,838 | +2.62(+1.38%) |
Jan 16, 2018 | 190.96 | 192.43 | 189.81 | 190.52 | 3,083,372 | +0.21(+0.11%) |
Jan 12, 2018 | 190.31 | 190.31 | 190.31 | 0 | +1.68(+0.89%) | |
Jan 11, 2018 | 187.41 | 188.65 | 186.64 | 188.63 | 1,910,994 | +0.91(+0.49%) |
Jan 10, 2018 | 187.61 | 188.83 | 186.86 | 187.72 | 2,107,794 | -0.11(-0.06%) |
Jan 09, 2018 | 186.52 | 188.22 | 186.32 | 187.83 | 2,177,496 | +1.16(+0.62%) |
Jan 08, 2018 | 186.35 | 187.56 | 186.19 | 186.67 | 2,400,898 | -0.61(-0.32%) |
Jan 05, 2018 | 185.78 | 187.53 | 185.07 | 187.28 | 2,358,358 | +1.45(+0.78%) |
Jan 04, 2018 | 184.50 | 186.40 | 184.09 | 185.83 | 2,881,425 | +2.40(+1.31%) |
Jan 03, 2018 | 183.00 | 183.51 | 181.61 | 183.43 | 2,817,980 | -0.01(-0.00%) |