Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 161.07 | 161.07 | 161.07 | 0 | +2.26(+1.42%) | |
Mar 28, 2018 | 155.19 | 162.80 | 153.00 | 158.81 | 364,016 | +4.26(+2.76%) |
Mar 27, 2018 | 162.01 | 163.09 | 153.30 | 154.55 | 337,503 | -9.17(-5.60%) |
Mar 26, 2018 | 159.83 | 163.99 | 156.55 | 163.72 | 334,842 | +7.49(+4.79%) |
Mar 23, 2018 | 160.92 | 162.98 | 156.20 | 156.23 | 239,649 | -3.90(-2.44%) |
Mar 22, 2018 | 163.68 | 166.66 | 159.86 | 160.13 | 264,320 | -6.16(-3.70%) |
Mar 21, 2018 | 165.55 | 169.15 | 164.08 | 166.29 | 182,463 | -0.16(-0.10%) |
Mar 20, 2018 | 168.03 | 168.60 | 164.55 | 166.45 | 283,117 | +0.07(+0.04%) |
Mar 19, 2018 | 170.61 | 174.09 | 162.33 | 166.38 | 474,514 | -5.84(-3.39%) |
Mar 16, 2018 | 174.08 | 174.74 | 170.13 | 172.22 | 494,525 | -1.83(-1.05%) |
Mar 15, 2018 | 174.78 | 175.52 | 172.13 | 174.05 | 246,058 | +0.21(+0.12%) |
Mar 14, 2018 | 174.59 | 175.20 | 171.14 | 173.84 | 221,387 | -0.07(-0.04%) |
Mar 13, 2018 | 179.74 | 181.00 | 171.43 | 173.91 | 498,155 | -4.74(-2.65%) |
Mar 12, 2018 | 179.00 | 180.48 | 175.50 | 178.65 | 308,291 | +0.90(+0.51%) |
Mar 09, 2018 | 171.64 | 180.53 | 170.56 | 177.75 | 480,272 | +8.28(+4.89%) |
Mar 08, 2018 | 173.03 | 174.78 | 167.12 | 169.47 | 277,852 | -2.26(-1.32%) |
Mar 07, 2018 | 172.09 | 174.51 | 168.50 | 171.73 | 429,830 | -2.93(-1.68%) |
Mar 06, 2018 | 169.15 | 177.47 | 169.15 | 174.66 | 750,548 | +5.91(+3.50%) |
Mar 05, 2018 | 162.90 | 170.50 | 162.32 | 168.75 | 416,620 | +5.42(+3.32%) |
Mar 02, 2018 | 153.56 | 165.88 | 153.45 | 163.33 | 465,855 | +2.05(+1.27%) |
Mar 01, 2018 | 165.00 | 165.00 | 157.46 | 161.28 | 317,747 | -0.08(-0.05%) |
Feb 28, 2018 | 163.18 | 166.10 | 161.20 | 161.36 | 283,907 | -1.90(-1.16%) |
Feb 27, 2018 | 168.32 | 168.32 | 161.01 | 163.26 | 504,960 | -4.21(-2.51%) |
Feb 26, 2018 | 163.85 | 171.00 | 163.85 | 167.47 | 481,849 | +3.32(+2.02%) |
Feb 23, 2018 | 155.94 | 164.73 | 155.37 | 164.15 | 761,408 | +8.75(+5.63%) |
Feb 22, 2018 | 150.30 | 155.40 | 1,095,280 | -8.46(-5.16%) | ||
Feb 21, 2018 | 161.18 | 171.38 | 161.18 | 163.86 | 626,730 | +0.68(+0.42%) |
Feb 20, 2018 | 160.81 | 168.12 | 160.00 | 163.18 | 630,124 | +0.81(+0.50%) |
Feb 16, 2018 | 162.37 | 162.37 | 162.37 | 0 | -1.23(-0.75%) | |
Feb 15, 2018 | 165.11 | 166.00 | 162.97 | 163.60 | 649,168 | -0.53(-0.32%) |
Feb 14, 2018 | 157.16 | 165.99 | 156.66 | 164.13 | 701,167 | +4.03(+2.52%) |
Feb 13, 2018 | 158.90 | 163.91 | 158.13 | 160.10 | 1,057,441 | +0.76(+0.48%) |
Feb 12, 2018 | 154.24 | 163.27 | 154.02 | 159.34 | 956,985 | +7.19(+4.73%) |
Feb 09, 2018 | 159.02 | 162.00 | 148.50 | 152.15 | 3,428,732 | -13.90(-8.37%) |
Feb 08, 2018 | 174.88 | 166.01 | 166.05 | 795,956 | -11.33(-6.39%) | |
Feb 07, 2018 | 184.00 | 185.48 | 177.02 | 177.38 | 517,669 | -2.52(-1.40%) |
Feb 06, 2018 | 175.91 | 181.98 | 173.20 | 179.90 | 557,294 | -3.47(-1.89%) |
Feb 05, 2018 | 185.36 | 191.21 | 178.62 | 183.37 | 378,634 | -3.41(-1.83%) |
Feb 02, 2018 | 191.22 | 193.87 | 186.31 | 186.78 | 341,910 | -5.55(-2.89%) |
Feb 01, 2018 | 187.66 | 193.97 | 187.01 | 192.33 | 297,606 | +2.53(+1.33%) |
Jan 31, 2018 | 190.00 | 195.97 | 186.00 | 189.80 | 838,782 | +5.14(+2.78%) |
Jan 30, 2018 | 180.29 | 186.45 | 180.29 | 184.66 | 367,605 | +0.32(+0.17%) |
Jan 29, 2018 | 183.47 | 185.95 | 182.32 | 184.34 | 351,732 | +0.87(+0.47%) |
Jan 26, 2018 | 184.88 | 186.18 | 180.85 | 183.47 | 333,129 | +0.39(+0.21%) |
Jan 25, 2018 | 182.13 | 183.87 | 180.29 | 183.08 | 374,776 | +2.82(+1.56%) |
Jan 24, 2018 | 181.08 | 183.05 | 175.20 | 180.26 | 443,945 | -0.27(-0.15%) |
Jan 23, 2018 | 168.02 | 181.40 | 168.02 | 180.53 | 601,981 | +11.86(+7.03%) |
Jan 22, 2018 | 170.71 | 172.33 | 168.38 | 168.67 | 580,104 | -0.79(-0.47%) |
Jan 19, 2018 | 166.39 | 170.21 | 166.00 | 169.46 | 369,084 | +2.75(+1.65%) |
Jan 18, 2018 | 167.12 | 172.97 | 166.13 | 166.71 | 500,649 | -1.77(-1.05%) |
Jan 17, 2018 | 169.72 | 172.17 | 167.04 | 168.48 | 464,763 | +0.13(+0.08%) |
Jan 16, 2018 | 177.88 | 178.00 | 168.03 | 168.35 | 464,016 | -7.51(-4.27%) |
Jan 12, 2018 | 175.86 | 175.86 | 175.86 | 0 | +1.26(+0.72%) | |
Jan 11, 2018 | 174.50 | 178.66 | 172.25 | 174.60 | 598,319 | -2.77(-1.56%) |
Jan 10, 2018 | 177.37 | 1,120,479 | +6.36(+3.72%) | |||
Jan 09, 2018 | 162.60 | 173.74 | 161.19 | 171.01 | 1,129,747 | +8.40(+5.17%) |
Jan 08, 2018 | 169.46 | 169.46 | 156.63 | 162.61 | 789,489 | -6.64(-3.92%) |
Jan 05, 2018 | 166.50 | 169.88 | 161.43 | 169.25 | 581,028 | +2.81(+1.69%) |
Jan 04, 2018 | 172.53 | 172.53 | 165.09 | 166.44 | 380,836 | -3.73(-2.19%) |
Jan 03, 2018 | 167.26 | 170.75 | 164.22 | 170.17 | 667,467 | +3.51(+2.11%) |