Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 158.46 | 158.46 | 158.46 | 0 | -0.55(-0.34%) | |
Mar 28, 2018 | 157.05 | 160.25 | 156.34 | 159.00 | 3,214,606 | +2.63(+1.68%) |
Mar 27, 2018 | 159.76 | 160.72 | 155.19 | 156.38 | 4,308,684 | -2.97(-1.86%) |
Mar 26, 2018 | 155.88 | 159.53 | 155.03 | 159.34 | 3,282,789 | +4.42(+2.85%) |
Mar 23, 2018 | 156.64 | 157.61 | 154.92 | 154.92 | 3,528,692 | -1.27(-0.81%) |
Mar 22, 2018 | 156.90 | 158.18 | 155.70 | 156.19 | 4,486,349 | -1.62(-1.02%) |
Mar 21, 2018 | 156.44 | 160.18 | 155.22 | 157.81 | 6,004,166 | +1.94(+1.24%) |
Mar 20, 2018 | 157.69 | 158.00 | 155.26 | 155.87 | 4,094,681 | -1.36(-0.86%) |
Mar 19, 2018 | 159.06 | 159.67 | 156.31 | 157.23 | 4,026,955 | -2.11(-1.32%) |
Mar 16, 2018 | 158.51 | 159.81 | 157.58 | 159.34 | 4,141,639 | +1.67(+1.06%) |
Mar 15, 2018 | 158.43 | 160.19 | 157.54 | 157.66 | 4,536,642 | +0.02(+0.01%) |
Mar 14, 2018 | 155.60 | 158.34 | 154.55 | 157.65 | 5,159,485 | +2.35(+1.52%) |
Mar 13, 2018 | 158.25 | 158.70 | 154.00 | 155.29 | 7,603,530 | -2.76(-1.75%) |
Mar 12, 2018 | 163.96 | 163.99 | 157.81 | 158.05 | 9,024,427 | -5.72(-3.49%) |
Mar 09, 2018 | 163.52 | 165.02 | 162.54 | 163.77 | 6,587,414 | +1.32(+0.81%) |
Mar 08, 2018 | 172.09 | 172.36 | 161.56 | 162.44 | 18,368,272 | -21.01(-11.45%) |
Mar 07, 2018 | 183.63 | 183.46 | 1,351,756 | +0.11(+0.06%) | ||
Mar 06, 2018 | 182.10 | 183.51 | 180.35 | 183.34 | 1,129,766 | +1.69(+0.93%) |
Mar 05, 2018 | 182.53 | 179.10 | 181.65 | 1,007,721 | -0.68(-0.37%) | |
Mar 02, 2018 | 182.08 | 182.93 | 180.56 | 182.33 | 936,606 | -0.34(-0.19%) |
Mar 01, 2018 | 184.55 | 185.23 | 181.04 | 182.67 | 1,814,284 | -2.33(-1.26%) |
Feb 28, 2018 | 185.78 | 187.78 | 184.99 | 185.01 | 2,196,580 | -0.91(-0.49%) |
Feb 27, 2018 | 185.27 | 188.02 | 184.72 | 185.91 | 1,296,967 | +0.92(+0.50%) |
Feb 26, 2018 | 184.43 | 185.89 | 183.32 | 185.00 | 1,028,891 | +1.03(+0.56%) |
Feb 23, 2018 | 182.47 | 184.05 | 181.38 | 183.97 | 1,182,525 | +2.73(+1.51%) |
Feb 22, 2018 | 180.54 | 181.24 | 1,164,157 | +0.24(+0.13%) | ||
Feb 21, 2018 | 182.22 | 184.46 | 180.96 | 181.00 | 724,731 | -0.90(-0.49%) |
Feb 20, 2018 | 181.87 | 182.67 | 180.09 | 181.90 | 973,679 | -1.14(-0.62%) |
Feb 16, 2018 | 183.04 | 183.04 | 183.04 | 0 | +1.77(+0.97%) | |
Feb 15, 2018 | 185.45 | 186.35 | 180.12 | 181.28 | 1,744,768 | -3.41(-1.85%) |
Feb 14, 2018 | 183.18 | 185.13 | 182.72 | 184.69 | 683,379 | +0.10(+0.06%) |
Feb 13, 2018 | 181.34 | 184.71 | 180.45 | 184.58 | 884,465 | +1.77(+0.97%) |
Feb 12, 2018 | 184.19 | 185.84 | 182.16 | 182.81 | 999,010 | -0.20(-0.11%) |
Feb 09, 2018 | 181.35 | 184.25 | 176.74 | 183.00 | 3,039,166 | +4.25(+2.38%) |
Feb 08, 2018 | 184.40 | 187.10 | 178.64 | 178.75 | 1,733,364 | -5.83(-3.16%) |
Feb 07, 2018 | 185.43 | 187.31 | 184.46 | 184.58 | 1,830,939 | -2.03(-1.09%) |
Feb 06, 2018 | 182.30 | 188.89 | 180.94 | 186.61 | 3,029,797 | -1.38(-0.73%) |
Feb 05, 2018 | 192.10 | 192.89 | 182.46 | 187.99 | 2,354,510 | -5.11(-2.65%) |
Feb 02, 2018 | 192.79 | 197.95 | 193.62 | 193.10 | 2,285,275 | -0.52(-0.27%) |
Feb 01, 2018 | 195.80 | 197.99 | 187.79 | 193.62 | 2,899,955 | -3.16(-1.60%) |
Jan 31, 2018 | 202.45 | 207.65 | 196.76 | 196.77 | 2,864,555 | +0.44(+0.22%) |
Jan 30, 2018 | 199.83 | 203.34 | 195.61 | 196.34 | 4,993,275 | -15.12(-7.15%) |
Jan 29, 2018 | 213.22 | 214.51 | 211.35 | 211.46 | 806,846 | -2.19(-1.03%) |
Jan 26, 2018 | 209.66 | 213.70 | 209.15 | 213.65 | 1,034,509 | +4.10(+1.96%) |
Jan 25, 2018 | 209.50 | 210.57 | 207.78 | 209.55 | 805,231 | +0.83(+0.40%) |
Jan 24, 2018 | 208.87 | 210.31 | 207.97 | 208.72 | 724,269 | +1.14(+0.55%) |
Jan 23, 2018 | 208.54 | 208.82 | 206.57 | 207.58 | 864,003 | -0.91(-0.44%) |
Jan 22, 2018 | 208.25 | 208.53 | 206.53 | 208.49 | 932,712 | +0.57(+0.27%) |
Jan 19, 2018 | 208.40 | 208.94 | 206.43 | 207.92 | 1,444,259 | +0.46(+0.22%) |
Jan 18, 2018 | 208.12 | 208.21 | 206.04 | 207.46 | 1,461,457 | -0.66(-0.32%) |
Jan 17, 2018 | 203.72 | 208.84 | 203.20 | 208.12 | 1,493,864 | +5.30(+2.61%) |
Jan 16, 2018 | 203.12 | 204.32 | 201.98 | 202.82 | 1,527,321 | +1.28(+0.64%) |
Jan 12, 2018 | 201.53 | 201.53 | 201.53 | 0 | +2.36(+1.19%) | |
Jan 11, 2018 | 196.53 | 199.62 | 195.98 | 199.17 | 1,267,234 | +3.59(+1.84%) |
Jan 10, 2018 | 195.67 | 195.58 | 1,179,078 | -0.74(-0.38%) | ||
Jan 09, 2018 | 196.42 | 197.59 | 195.47 | 196.32 | 1,353,206 | -0.33(-0.17%) |
Jan 08, 2018 | 198.12 | 198.79 | 196.17 | 196.65 | 1,197,390 | -2.20(-1.11%) |
Jan 05, 2018 | 196.36 | 199.35 | 196.07 | 198.85 | 799,466 | +3.31(+1.70%) |
Jan 04, 2018 | 194.62 | 196.48 | 194.62 | 195.54 | 940,896 | +1.02(+0.52%) |
Jan 03, 2018 | 191.27 | 194.86 | 190.12 | 194.52 | 1,442,973 | +3.21(+1.68%) |