Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 159.45 | 159.45 | 159.45 | 0 | +1.10(+0.69%) | |
Mar 28, 2018 | 158.01 | 159.66 | 157.78 | 158.35 | 128,207 | +0.79(+0.50%) |
Mar 27, 2018 | 159.93 | 160.34 | 156.63 | 157.56 | 76,980 | -2.00(-1.26%) |
Mar 26, 2018 | 158.09 | 159.76 | 156.30 | 159.56 | 59,442 | +3.33(+2.13%) |
Mar 23, 2018 | 159.67 | 160.01 | 156.17 | 156.23 | 148,792 | -3.28(-2.06%) |
Mar 22, 2018 | 162.57 | 162.84 | 159.42 | 159.51 | 317,004 | -4.83(-2.94%) |
Mar 21, 2018 | 165.00 | 165.62 | 164.13 | 164.34 | 307,407 | -0.48(-0.29%) |
Mar 20, 2018 | 164.86 | 165.32 | 163.94 | 164.82 | 31,426 | +0.33(+0.20%) |
Mar 19, 2018 | 166.75 | 166.99 | 163.20 | 164.49 | 147,542 | -2.73(-1.63%) |
Mar 16, 2018 | 167.36 | 167.87 | 167.22 | 167.22 | 23,129 | +0.04(+0.02%) |
Mar 15, 2018 | 168.00 | 168.48 | 166.96 | 167.18 | 56,277 | -0.27(-0.16%) |
Mar 14, 2018 | 168.81 | 169.07 | 167.03 | 167.44 | 32,298 | -0.88(-0.52%) |
Mar 13, 2018 | 168.62 | 169.37 | 167.91 | 168.32 | 56,719 | +0.18(+0.11%) |
Mar 12, 2018 | 168.97 | 169.04 | 167.94 | 168.14 | 44,689 | -0.70(-0.41%) |
Mar 09, 2018 | 167.44 | 168.84 | 166.85 | 168.84 | 128,139 | +2.54(+1.53%) |
Mar 08, 2018 | 165.35 | 166.41 | 165.24 | 166.29 | 51,802 | +1.24(+0.75%) |
Mar 07, 2018 | 165.27 | 165.05 | 36,154 | +0.77(+0.47%) | ||
Mar 06, 2018 | 164.83 | 165.65 | 163.41 | 164.28 | 153,096 | -0.12(-0.07%) |
Mar 05, 2018 | 161.96 | 164.81 | 161.96 | 164.41 | 47,435 | +1.58(+0.97%) |
Mar 02, 2018 | 160.02 | 163.19 | 160.02 | 162.82 | 138,243 | +1.85(+1.15%) |
Mar 01, 2018 | 163.42 | 163.97 | 159.76 | 160.97 | 307,036 | -2.57(-1.57%) |
Feb 28, 2018 | 166.53 | 166.71 | 163.54 | 163.54 | 50,392 | -2.84(-1.71%) |
Feb 27, 2018 | 167.99 | 168.38 | 166.38 | 166.38 | 39,771 | -1.47(-0.88%) |
Feb 26, 2018 | 166.23 | 168.09 | 166.23 | 167.85 | 50,564 | +1.97(+1.19%) |
Feb 23, 2018 | 164.25 | 165.94 | 163.66 | 165.88 | 39,637 | +2.46(+1.50%) |
Feb 22, 2018 | 163.06 | 163.42 | 43,390 | -0.38(-0.23%) | ||
Feb 21, 2018 | 164.57 | 166.61 | 163.75 | 163.80 | 69,748 | -0.65(-0.39%) |
Feb 20, 2018 | 165.16 | 166.04 | 164.13 | 164.44 | 74,188 | -1.86(-1.12%) |
Feb 16, 2018 | 166.30 | 166.30 | 166.30 | 0 | +1.19(+0.72%) | |
Feb 15, 2018 | 164.41 | 165.12 | 163.82 | 165.12 | 69,150 | +1.75(+1.07%) |
Feb 14, 2018 | 160.23 | 163.62 | 160.07 | 163.36 | 82,470 | +2.17(+1.35%) |
Feb 13, 2018 | 160.56 | 161.62 | 159.63 | 161.19 | 83,476 | -0.06(-0.03%) |
Feb 12, 2018 | 160.60 | 162.40 | 159.30 | 161.25 | 210,875 | +1.74(+1.09%) |
Feb 09, 2018 | 158.81 | 160.94 | 154.86 | 159.50 | 164,492 | +2.19(+1.39%) |
Feb 08, 2018 | 163.28 | 163.43 | 157.24 | 157.31 | 132,371 | -5.86(-3.59%) |
Feb 07, 2018 | 162.86 | 165.24 | 162.82 | 163.17 | 104,051 | -0.18(-0.11%) |
Feb 06, 2018 | 158.37 | 164.01 | 157.41 | 163.35 | 194,568 | -0.39(-0.24%) |
Feb 05, 2018 | 168.30 | 168.98 | 161.07 | 163.74 | 222,560 | -5.41(-3.20%) |
Feb 02, 2018 | 169.84 | 171.38 | 169.10 | 169.15 | 161,131 | -2.24(-1.31%) |
Feb 01, 2018 | 170.42 | 172.14 | 170.29 | 171.39 | 328,192 | +0.36(+0.21%) |
Jan 31, 2018 | 174.41 | 174.44 | 170.58 | 171.03 | 514,865 | -2.48(-1.43%) |
Jan 30, 2018 | 174.34 | 174.47 | 173.55 | 173.51 | 79,950 | -3.68(-2.08%) |
Jan 29, 2018 | 177.16 | 178.08 | 177.16 | 177.19 | 102,127 | -0.40(-0.22%) |
Jan 26, 2018 | 174.77 | 177.61 | 174.77 | 177.59 | 67,384 | +3.48(+2.00%) |
Jan 25, 2018 | 173.45 | 174.12 | 172.87 | 174.10 | 68,251 | +1.57(+0.91%) |
Jan 24, 2018 | 172.82 | 173.13 | 171.92 | 172.53 | 63,773 | +0.50(+0.29%) |
Jan 23, 2018 | 172.47 | 172.95 | 171.99 | 172.03 | 61,488 | -0.70(-0.41%) |
Jan 22, 2018 | 171.35 | 172.73 | 171.07 | 172.73 | 95,995 | +1.64(+0.96%) |
Jan 19, 2018 | 170.84 | 171.14 | 170.32 | 171.09 | 51,460 | +0.58(+0.34%) |
Jan 18, 2018 | 170.25 | 170.56 | 169.56 | 170.51 | 37,836 | +0.18(+0.10%) |
Jan 17, 2018 | 169.59 | 170.63 | 169.14 | 170.34 | 71,156 | +1.63(+0.97%) |
Jan 16, 2018 | 168.62 | 170.19 | 168.49 | 168.71 | 212,564 | +0.57(+0.34%) |
Jan 12, 2018 | 168.14 | 168.14 | 168.14 | 0 | +1.14(+0.68%) | |
Jan 11, 2018 | 166.53 | 167.01 | 166.14 | 166.99 | 77,599 | +0.76(+0.45%) |
Jan 10, 2018 | 166.15 | 166.28 | 165.06 | 166.24 | 26,953 | -0.28(-0.17%) |
Jan 09, 2018 | 165.02 | 166.91 | 165.02 | 166.51 | 68,276 | +1.91(+1.16%) |
Jan 08, 2018 | 165.08 | 165.21 | 163.83 | 164.61 | 70,291 | -0.80(-0.48%) |
Jan 05, 2018 | 164.58 | 165.49 | 164.35 | 165.41 | 42,078 | +1.33(+0.81%) |
Jan 04, 2018 | 164.65 | 164.65 | 163.73 | 164.08 | 60,128 | +0.18(+0.11%) |
Jan 03, 2018 | 162.45 | 164.01 | 161.89 | 163.91 | 56,838 | +1.59(+0.98%) |