Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 169.90 | 169.90 | 169.90 | 0 | +3.56(+2.14%) | |
Mar 28, 2018 | 174.32 | 174.32 | 166.19 | 166.34 | 1,845,620 | -7.91(-4.54%) |
Mar 27, 2018 | 178.51 | 180.74 | 173.12 | 174.25 | 1,154,572 | -3.37(-1.89%) |
Mar 26, 2018 | 174.72 | 177.85 | 173.03 | 177.62 | 1,454,506 | +6.29(+3.67%) |
Mar 23, 2018 | 178.15 | 179.42 | 171.17 | 171.33 | 1,162,210 | -5.98(-3.37%) |
Mar 22, 2018 | 180.99 | 183.18 | 176.64 | 177.31 | 1,473,193 | -6.90(-3.74%) |
Mar 21, 2018 | 181.94 | 187.19 | 181.49 | 184.21 | 929,046 | +2.08(+1.14%) |
Mar 20, 2018 | 182.64 | 184.81 | 181.79 | 182.13 | 1,055,061 | -0.24(-0.13%) |
Mar 19, 2018 | 182.58 | 183.03 | 179.86 | 182.37 | 1,035,222 | -0.88(-0.48%) |
Mar 16, 2018 | 180.00 | 184.92 | 179.63 | 183.24 | 1,107,300 | +3.33(+1.85%) |
Mar 15, 2018 | 182.97 | 183.57 | 179.38 | 179.92 | 1,029,254 | -1.88(-1.03%) |
Mar 14, 2018 | 184.83 | 185.12 | 181.10 | 181.79 | 904,417 | -1.80(-0.98%) |
Mar 13, 2018 | 184.57 | 187.62 | 183.06 | 183.59 | 923,297 | +0.02(+0.01%) |
Mar 12, 2018 | 186.30 | 186.40 | 182.37 | 183.57 | 1,370,077 | -2.73(-1.46%) |
Mar 09, 2018 | 182.09 | 186.46 | 180.85 | 186.30 | 1,087,390 | +5.94(+3.29%) |
Mar 08, 2018 | 178.57 | 181.39 | 177.06 | 180.36 | 900,690 | +1.98(+1.11%) |
Mar 07, 2018 | 174.41 | 178.38 | 1,913,708 | -3.58(-1.97%) | ||
Mar 06, 2018 | 177.82 | 182.79 | 175.63 | 181.96 | 1,382,393 | +4.21(+2.37%) |
Mar 05, 2018 | 172.43 | 178.16 | 170.92 | 177.75 | 1,347,966 | +4.04(+2.33%) |
Mar 02, 2018 | 169.82 | 174.21 | 166.73 | 173.71 | 1,687,426 | +3.31(+1.94%) |
Mar 01, 2018 | 171.90 | 172.14 | 167.66 | 170.40 | 1,811,937 | -1.82(-1.06%) |
Feb 28, 2018 | 176.52 | 177.04 | 172.18 | 172.22 | 1,396,329 | -3.28(-1.87%) |
Feb 27, 2018 | 177.55 | 179.18 | 175.39 | 175.50 | 1,157,261 | -2.17(-1.22%) |
Feb 26, 2018 | 177.41 | 178.11 | 174.46 | 177.67 | 1,141,746 | +1.52(+0.86%) |
Feb 23, 2018 | 173.80 | 176.30 | 172.51 | 176.16 | 1,339,214 | +3.87(+2.24%) |
Feb 22, 2018 | 172.29 | 1,411,585 | +3.21(+1.90%) | |||
Feb 21, 2018 | 169.05 | 172.74 | 168.79 | 169.09 | 1,313,733 | -0.34(-0.20%) |
Feb 20, 2018 | 164.45 | 171.89 | 164.37 | 169.43 | 1,374,681 | +4.16(+2.52%) |
Feb 16, 2018 | 165.27 | 165.27 | 165.27 | 0 | +0.77(+0.47%) | |
Feb 15, 2018 | 166.27 | 166.92 | 161.42 | 164.50 | 1,223,643 | +0.20(+0.12%) |
Feb 14, 2018 | 161.34 | 165.53 | 160.67 | 164.31 | 1,306,190 | +0.70(+0.43%) |
Feb 13, 2018 | 162.40 | 164.72 | 161.83 | 163.61 | 1,120,660 | +0.27(+0.16%) |
Feb 12, 2018 | 163.90 | 166.01 | 160.54 | 163.34 | 1,577,897 | +1.77(+1.10%) |
Feb 09, 2018 | 161.82 | 163.72 | 153.46 | 161.57 | 2,571,358 | +2.23(+1.40%) |
Feb 08, 2018 | 170.99 | 171.07 | 159.27 | 159.34 | 2,318,401 | -11.40(-6.68%) |
Feb 07, 2018 | 167.70 | 173.16 | 167.52 | 170.74 | 1,868,245 | +2.20(+1.31%) |
Feb 06, 2018 | 159.62 | 169.93 | 158.77 | 168.54 | 2,011,505 | +1.34(+0.80%) |
Feb 05, 2018 | 168.91 | 173.13 | 165.35 | 167.20 | 2,238,571 | -3.27(-1.92%) |
Feb 02, 2018 | 174.67 | 175.29 | 170.44 | 170.46 | 1,521,618 | -6.25(-3.53%) |
Feb 01, 2018 | 177.72 | 180.53 | 175.53 | 176.71 | 1,437,098 | -1.44(-0.81%) |
Jan 31, 2018 | 182.07 | 182.84 | 176.84 | 178.15 | 1,442,052 | -1.01(-0.57%) |
Jan 30, 2018 | 174.16 | 180.00 | 174.16 | 179.16 | 1,424,381 | +1.64(+0.93%) |
Jan 29, 2018 | 181.90 | 185.23 | 177.26 | 177.52 | 2,029,866 | -4.82(-2.64%) |
Jan 26, 2018 | 181.67 | 184.19 | 177.49 | 182.34 | 1,995,905 | +3.40(+1.90%) |
Jan 25, 2018 | 182.96 | 185.91 | 173.66 | 178.93 | 3,160,370 | -3.55(-1.95%) |
Jan 24, 2018 | 183.42 | 184.02 | 180.87 | 182.48 | 1,856,465 | -0.34(-0.19%) |
Jan 23, 2018 | 184.43 | 185.64 | 180.87 | 182.83 | 1,549,834 | -1.23(-0.67%) |
Jan 22, 2018 | 180.99 | 184.11 | 178.04 | 184.06 | 1,011,550 | +3.39(+1.88%) |
Jan 19, 2018 | 178.73 | 181.23 | 177.86 | 180.66 | 1,228,446 | +2.39(+1.34%) |
Jan 18, 2018 | 177.38 | 178.81 | 176.83 | 178.27 | 827,804 | +1.05(+0.59%) |
Jan 17, 2018 | 175.83 | 177.72 | 174.61 | 177.22 | 705,362 | +1.18(+0.67%) |
Jan 16, 2018 | 178.97 | 180.99 | 173.79 | 176.04 | 1,101,549 | -1.89(-1.06%) |
Jan 12, 2018 | 177.93 | 177.93 | 177.93 | 0 | +0.88(+0.50%) | |
Jan 11, 2018 | 171.95 | 177.04 | 171.78 | 177.04 | 1,559,321 | +6.68(+3.92%) |
Jan 10, 2018 | 170.37 | 1,118,838 | +0.76(+0.45%) | |||
Jan 09, 2018 | 169.92 | 170.69 | 167.91 | 169.61 | 927,350 | -0.02(-0.01%) |
Jan 08, 2018 | 168.49 | 169.84 | 166.65 | 169.63 | 1,650,611 | +1.05(+0.62%) |
Jan 05, 2018 | 170.17 | 170.48 | 166.73 | 168.57 | 1,096,510 | -0.61(-0.36%) |
Jan 04, 2018 | 172.97 | 173.73 | 166.85 | 169.19 | 1,351,739 | -3.14(-1.82%) |
Jan 03, 2018 | 171.59 | 172.86 | 170.56 | 172.32 | 858,159 | +1.58(+0.93%) |