Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 169.50 | 169.50 | 169.50 | 0 | +3.55(+2.14%) | |
Mar 28, 2018 | 173.90 | 173.90 | 165.79 | 165.94 | 1,850,033 | -7.89(-4.54%) |
Mar 27, 2018 | 178.08 | 180.31 | 172.71 | 173.84 | 1,157,333 | -3.36(-1.89%) |
Mar 26, 2018 | 174.31 | 177.43 | 172.62 | 177.19 | 1,457,984 | +6.27(+3.67%) |
Mar 23, 2018 | 177.72 | 179.00 | 170.76 | 170.92 | 1,164,989 | -5.97(-3.37%) |
Mar 22, 2018 | 180.56 | 182.75 | 176.22 | 176.89 | 1,476,716 | -6.88(-3.74%) |
Mar 21, 2018 | 181.51 | 186.74 | 181.06 | 183.76 | 931,267 | +2.07(+1.14%) |
Mar 20, 2018 | 182.21 | 184.36 | 181.36 | 181.69 | 1,057,584 | -0.24(-0.13%) |
Mar 19, 2018 | 182.14 | 182.60 | 179.43 | 181.93 | 1,037,697 | -0.87(-0.48%) |
Mar 16, 2018 | 179.57 | 184.48 | 179.20 | 182.80 | 1,109,948 | +3.32(+1.85%) |
Mar 15, 2018 | 182.54 | 183.14 | 178.96 | 179.49 | 1,031,715 | -1.87(-1.03%) |
Mar 14, 2018 | 184.39 | 184.68 | 180.66 | 181.36 | 906,579 | -1.80(-0.98%) |
Mar 13, 2018 | 184.13 | 187.17 | 182.63 | 183.16 | 925,504 | +0.02(+0.01%) |
Mar 12, 2018 | 185.86 | 185.95 | 181.93 | 183.14 | 1,373,353 | -2.72(-1.46%) |
Mar 09, 2018 | 181.66 | 186.01 | 180.42 | 185.86 | 1,089,990 | +5.93(+3.29%) |
Mar 08, 2018 | 178.14 | 180.96 | 176.64 | 179.93 | 902,843 | +1.97(+1.11%) |
Mar 07, 2018 | 173.99 | 177.96 | 1,918,284 | -3.57(-1.97%) | ||
Mar 06, 2018 | 177.40 | 182.36 | 175.21 | 181.53 | 1,385,698 | +4.20(+2.37%) |
Mar 05, 2018 | 172.02 | 177.73 | 170.51 | 177.33 | 1,351,189 | +4.03(+2.33%) |
Mar 02, 2018 | 169.42 | 173.80 | 166.33 | 173.29 | 1,691,460 | +3.30(+1.94%) |
Mar 01, 2018 | 171.49 | 171.72 | 167.26 | 170.00 | 1,816,269 | -1.81(-1.06%) |
Feb 28, 2018 | 176.10 | 176.62 | 171.76 | 171.81 | 1,399,668 | -3.27(-1.87%) |
Feb 27, 2018 | 177.12 | 178.75 | 174.97 | 175.08 | 1,160,028 | -2.17(-1.22%) |
Feb 26, 2018 | 176.99 | 177.69 | 174.04 | 177.25 | 1,144,476 | +1.51(+0.86%) |
Feb 23, 2018 | 173.38 | 175.88 | 172.10 | 175.74 | 1,342,416 | +3.86(+2.24%) |
Feb 22, 2018 | 171.88 | 1,414,960 | +3.20(+1.90%) | |||
Feb 21, 2018 | 168.64 | 172.32 | 168.39 | 168.68 | 1,316,874 | -0.34(-0.20%) |
Feb 20, 2018 | 164.06 | 171.48 | 163.97 | 169.03 | 1,377,968 | +4.15(+2.52%) |
Feb 16, 2018 | 164.88 | 164.88 | 164.88 | 0 | +0.77(+0.47%) | |
Feb 15, 2018 | 165.88 | 166.52 | 161.04 | 164.11 | 1,226,568 | +0.20(+0.12%) |
Feb 14, 2018 | 160.95 | 165.14 | 160.28 | 163.91 | 1,309,313 | +0.70(+0.43%) |
Feb 13, 2018 | 162.01 | 164.33 | 161.45 | 163.22 | 1,123,340 | +0.27(+0.16%) |
Feb 12, 2018 | 163.51 | 165.61 | 160.16 | 162.95 | 1,581,670 | +1.77(+1.10%) |
Feb 09, 2018 | 161.43 | 163.32 | 153.09 | 161.19 | 2,577,506 | +2.23(+1.40%) |
Feb 08, 2018 | 170.58 | 170.66 | 158.89 | 158.96 | 2,323,945 | -11.37(-6.68%) |
Feb 07, 2018 | 167.30 | 172.75 | 167.12 | 170.33 | 1,872,712 | +2.20(+1.31%) |
Feb 06, 2018 | 159.24 | 169.53 | 158.39 | 168.13 | 2,016,315 | +1.33(+0.80%) |
Feb 05, 2018 | 168.51 | 172.72 | 164.95 | 166.80 | 2,243,923 | -3.26(-1.92%) |
Feb 02, 2018 | 174.26 | 174.87 | 170.04 | 170.06 | 1,525,256 | -6.23(-3.53%) |
Feb 01, 2018 | 177.30 | 180.09 | 175.11 | 176.29 | 1,440,535 | -1.43(-0.81%) |
Jan 31, 2018 | 181.64 | 182.41 | 176.42 | 177.72 | 1,445,499 | -1.01(-0.57%) |
Jan 30, 2018 | 173.75 | 179.57 | 173.75 | 178.73 | 1,427,787 | +1.64(+0.92%) |
Jan 29, 2018 | 181.47 | 184.79 | 176.84 | 177.09 | 2,034,719 | -4.81(-2.64%) |
Jan 26, 2018 | 181.23 | 183.75 | 177.06 | 181.90 | 2,000,677 | +3.40(+1.90%) |
Jan 25, 2018 | 182.52 | 185.46 | 173.25 | 178.51 | 3,167,927 | -3.54(-1.95%) |
Jan 24, 2018 | 182.98 | 183.58 | 180.44 | 182.05 | 1,860,904 | -0.34(-0.19%) |
Jan 23, 2018 | 183.99 | 185.20 | 180.44 | 182.39 | 1,553,539 | -1.23(-0.67%) |
Jan 22, 2018 | 180.56 | 183.67 | 177.61 | 183.62 | 1,013,969 | +3.38(+1.88%) |
Jan 19, 2018 | 178.30 | 180.80 | 177.43 | 180.23 | 1,231,384 | +2.38(+1.34%) |
Jan 18, 2018 | 176.96 | 178.39 | 176.41 | 177.85 | 829,783 | +1.05(+0.59%) |
Jan 17, 2018 | 175.41 | 177.30 | 174.20 | 176.80 | 707,048 | +1.18(+0.67%) |
Jan 16, 2018 | 178.54 | 180.56 | 173.37 | 175.62 | 1,104,183 | -1.88(-1.06%) |
Jan 12, 2018 | 177.50 | 177.50 | 177.50 | 0 | +0.88(+0.50%) | |
Jan 11, 2018 | 171.54 | 176.62 | 171.37 | 176.62 | 1,563,049 | +6.66(+3.92%) |
Jan 10, 2018 | 169.96 | 1,121,513 | +0.76(+0.45%) | |||
Jan 09, 2018 | 169.52 | 170.28 | 167.51 | 169.20 | 929,567 | -0.02(-0.01%) |
Jan 08, 2018 | 168.08 | 169.44 | 166.26 | 169.22 | 1,654,558 | +1.05(+0.62%) |
Jan 05, 2018 | 169.76 | 170.08 | 166.33 | 168.17 | 1,099,132 | -0.61(-0.36%) |
Jan 04, 2018 | 172.56 | 173.31 | 166.46 | 168.78 | 1,354,971 | -3.13(-1.82%) |
Jan 03, 2018 | 171.19 | 172.45 | 170.16 | 171.91 | 860,210 | +1.58(+0.93%) |