Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 165.67 | 165.67 | 165.67 | 0 | +2.31(+1.42%) | |
Mar 28, 2018 | 165.76 | 166.35 | 162.84 | 163.36 | 1,666,715 | -2.22(-1.34%) |
Mar 27, 2018 | 168.32 | 169.25 | 164.54 | 165.58 | 1,827,422 | -1.22(-0.73%) |
Mar 26, 2018 | 165.35 | 166.93 | 164.04 | 166.80 | 2,679,315 | +4.45(+2.74%) |
Mar 23, 2018 | 167.06 | 168.85 | 162.32 | 162.35 | 1,832,695 | -4.74(-2.84%) |
Mar 22, 2018 | 167.04 | 169.16 | 166.29 | 167.09 | 1,602,656 | -1.75(-1.04%) |
Mar 21, 2018 | 169.74 | 170.96 | 168.03 | 168.84 | 1,314,916 | -1.42(-0.84%) |
Mar 20, 2018 | 168.34 | 171.06 | 167.48 | 170.26 | 1,518,253 | +2.30(+1.37%) |
Mar 19, 2018 | 169.49 | 169.70 | 165.79 | 167.96 | 1,352,840 | -2.72(-1.60%) |
Mar 16, 2018 | 170.27 | 171.36 | 169.65 | 170.68 | 1,731,467 | +0.63(+0.37%) |
Mar 15, 2018 | 169.42 | 170.52 | 168.89 | 170.05 | 1,287,984 | +0.61(+0.36%) |
Mar 14, 2018 | 170.88 | 170.90 | 168.46 | 169.44 | 1,068,952 | -0.37(-0.22%) |
Mar 13, 2018 | 169.80 | 171.24 | 168.75 | 169.81 | 1,756,998 | +0.34(+0.20%) |
Mar 12, 2018 | 169.57 | 170.70 | 168.72 | 169.48 | 2,082,784 | +0.15(+0.09%) |
Mar 09, 2018 | 164.75 | 169.41 | 164.40 | 169.32 | 1,843,173 | +5.45(+3.32%) |
Mar 08, 2018 | 163.47 | 164.02 | 162.30 | 163.88 | 848,128 | +0.77(+0.47%) |
Mar 07, 2018 | 163.58 | 163.10 | 1,381,274 | +1.15(+0.71%) | ||
Mar 06, 2018 | 163.33 | 163.51 | 161.32 | 161.96 | 1,162,651 | -0.69(-0.42%) |
Mar 05, 2018 | 160.17 | 163.82 | 159.60 | 162.64 | 1,362,154 | +1.28(+0.79%) |
Mar 02, 2018 | 155.63 | 161.72 | 155.39 | 161.36 | 1,983,964 | +4.30(+2.74%) |
Mar 01, 2018 | 159.99 | 160.69 | 156.01 | 157.06 | 1,876,788 | -2.41(-1.51%) |
Feb 28, 2018 | 163.79 | 164.49 | 159.41 | 159.47 | 1,736,668 | -3.34(-2.05%) |
Feb 27, 2018 | 164.73 | 165.49 | 162.72 | 162.81 | 1,821,082 | -2.22(-1.34%) |
Feb 26, 2018 | 164.14 | 165.21 | 162.41 | 165.02 | 2,396,888 | +0.85(+0.52%) |
Feb 23, 2018 | 160.47 | 164.67 | 157.55 | 164.17 | 3,337,694 | -0.31(-0.19%) |
Feb 22, 2018 | 166.19 | 169.45 | 163.98 | 164.48 | 2,162,542 | -1.17(-0.70%) |
Feb 21, 2018 | 166.77 | 168.45 | 165.55 | 165.65 | 1,527,742 | -0.24(-0.14%) |
Feb 20, 2018 | 163.43 | 166.82 | 163.00 | 165.88 | 1,903,988 | +1.80(+1.10%) |
Feb 16, 2018 | 164.09 | 164.09 | 164.09 | 0 | +2.27(+1.41%) | |
Feb 15, 2018 | 157.44 | 161.82 | 156.15 | 161.81 | 1,206,901 | +5.17(+3.30%) |
Feb 14, 2018 | 151.82 | 156.79 | 151.13 | 156.64 | 1,292,640 | +4.34(+2.85%) |
Feb 13, 2018 | 149.98 | 153.11 | 148.16 | 152.30 | 1,309,903 | -0.02(-0.01%) |
Feb 12, 2018 | 152.16 | 153.66 | 150.53 | 152.32 | 1,553,558 | +2.22(+1.48%) |
Feb 09, 2018 | 145.96 | 151.37 | 143.77 | 150.10 | 2,276,493 | +4.12(+2.82%) |
Feb 08, 2018 | 154.14 | 154.14 | 145.90 | 145.99 | 1,686,832 | -8.16(-5.29%) |
Feb 07, 2018 | 152.68 | 157.99 | 152.09 | 154.15 | 1,751,077 | +0.40(+0.26%) |
Feb 06, 2018 | 148.34 | 153.78 | 145.85 | 153.75 | 2,115,156 | -0.03(-0.02%) |
Feb 05, 2018 | 155.46 | 156.68 | 152.27 | 153.78 | 1,740,111 | -2.41(-1.54%) |
Feb 02, 2018 | 157.21 | 159.04 | 156.17 | 156.18 | 1,478,340 | -2.13(-1.35%) |
Feb 01, 2018 | 160.14 | 160.99 | 157.62 | 158.31 | 1,501,448 | -2.15(-1.34%) |
Jan 31, 2018 | 161.13 | 161.49 | 159.58 | 160.47 | 1,374,898 | -0.57(-0.36%) |
Jan 30, 2018 | 162.19 | 162.28 | 160.90 | 161.04 | 1,244,331 | -0.68(-0.42%) |
Jan 29, 2018 | 162.43 | 162.88 | 160.81 | 161.72 | 983,322 | -1.18(-0.72%) |
Jan 26, 2018 | 161.08 | 163.04 | 160.74 | 162.89 | 786,488 | +2.50(+1.56%) |
Jan 25, 2018 | 160.59 | 161.31 | 158.92 | 160.39 | 774,268 | +0.26(+0.16%) |
Jan 24, 2018 | 161.17 | 162.07 | 159.50 | 160.13 | 900,929 | -0.87(-0.54%) |
Jan 23, 2018 | 161.52 | 162.27 | 160.32 | 161.00 | 1,107,807 | -0.20(-0.12%) |
Jan 22, 2018 | 161.32 | 159.74 | 161.20 | 1,090,908 | +0.89(+0.55%) | |
Jan 19, 2018 | 157.64 | 160.39 | 157.33 | 160.31 | 1,627,470 | +3.19(+2.03%) |
Jan 18, 2018 | 157.66 | 156.37 | 157.12 | 1,011,859 | +0.11(+0.07%) | |
Jan 17, 2018 | 156.62 | 157.22 | 155.72 | 157.01 | 945,092 | +1.91(+1.23%) |
Jan 16, 2018 | 157.69 | 159.08 | 154.66 | 155.10 | 1,444,914 | -2.12(-1.35%) |
Jan 12, 2018 | 157.22 | 157.22 | 157.22 | 0 | +1.44(+0.93%) | |
Jan 11, 2018 | 156.28 | 157.00 | 155.06 | 155.78 | 851,644 | -0.49(-0.31%) |
Jan 10, 2018 | 155.35 | 156.27 | 1,146,132 | -1.28(-0.81%) | ||
Jan 09, 2018 | 156.87 | 157.77 | 155.56 | 157.55 | 1,149,218 | +0.98(+0.63%) |
Jan 08, 2018 | 156.39 | 156.87 | 155.74 | 156.57 | 1,243,856 | +0.10(+0.06%) |
Jan 05, 2018 | 155.22 | 156.89 | 154.94 | 156.47 | 1,124,404 | +2.00(+1.30%) |
Jan 04, 2018 | 152.04 | 156.19 | 152.04 | 154.47 | 1,777,756 | +2.72(+1.79%) |
Jan 03, 2018 | 150.86 | 151.91 | 150.40 | 151.75 | 1,479,818 | +0.42(+0.28%) |