Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 184.89 | 184.89 | 184.89 | 0 | +6.32(+3.54%) | |
Mar 28, 2018 | 181.68 | 183.61 | 176.79 | 178.57 | 3,871,047 | -5.83(-3.16%) |
Mar 27, 2018 | 199.52 | 199.72 | 182.62 | 184.40 | 4,715,590 | -11.23(-5.74%) |
Mar 26, 2018 | 191.71 | 195.69 | 188.63 | 195.63 | 3,799,552 | +11.22(+6.08%) |
Mar 23, 2018 | 194.80 | 196.93 | 184.34 | 184.41 | 5,739,628 | -11.09(-5.67%) |
Mar 22, 2018 | 200.67 | 202.88 | 195.35 | 195.50 | 3,566,952 | -8.61(-4.22%) |
Mar 21, 2018 | 201.92 | 207.33 | 201.14 | 204.11 | 3,919,776 | +4.69(+2.35%) |
Mar 20, 2018 | 198.84 | 201.30 | 198.35 | 199.43 | 2,443,252 | +1.41(+0.71%) |
Mar 19, 2018 | 198.72 | 199.34 | 192.98 | 198.01 | 4,502,863 | -3.95(-1.96%) |
Mar 16, 2018 | 204.02 | 204.77 | 201.39 | 201.96 | 2,742,379 | -1.06(-0.52%) |
Mar 15, 2018 | 203.86 | 206.59 | 202.54 | 203.02 | 2,687,852 | +0.40(+0.20%) |
Mar 14, 2018 | 202.95 | 205.79 | 201.18 | 202.62 | 3,615,174 | -1.21(-0.59%) |
Mar 13, 2018 | 209.35 | 213.76 | 202.43 | 203.83 | 5,434,008 | -4.26(-2.05%) |
Mar 12, 2018 | 205.22 | 209.32 | 202.95 | 208.09 | 5,415,785 | +3.37(+1.64%) |
Mar 09, 2018 | 195.01 | 205.75 | 194.70 | 204.72 | 7,314,552 | +11.11(+5.74%) |
Mar 08, 2018 | 194.76 | 195.61 | 191.98 | 193.61 | 4,127,214 | +0.91(+0.47%) |
Mar 07, 2018 | 193.26 | 192.70 | 6,173,932 | +3.46(+1.83%) | ||
Mar 06, 2018 | 182.14 | 190.66 | 181.57 | 189.24 | 8,372,209 | +8.86(+4.91%) |
Mar 05, 2018 | 175.05 | 181.57 | 173.60 | 180.38 | 3,624,536 | +3.78(+2.14%) |
Mar 02, 2018 | 167.99 | 176.92 | 165.37 | 176.59 | 3,057,776 | +4.05(+2.35%) |
Mar 01, 2018 | 174.74 | 177.60 | 170.77 | 172.54 | 3,307,713 | -1.62(-0.93%) |
Feb 28, 2018 | 176.51 | 178.53 | 173.69 | 174.17 | 3,974,812 | -1.46(-0.83%) |
Feb 27, 2018 | 179.88 | 181.37 | 175.54 | 175.63 | 3,108,946 | -4.50(-2.50%) |
Feb 26, 2018 | 176.63 | 180.62 | 175.34 | 180.13 | 2,600,431 | +4.84(+2.76%) |
Feb 23, 2018 | 172.70 | 175.81 | 171.22 | 175.29 | 2,453,538 | +4.30(+2.52%) |
Feb 22, 2018 | 169.69 | 170.99 | 1,930,446 | -0.79(-0.46%) | ||
Feb 21, 2018 | 176.61 | 177.02 | 171.75 | 171.78 | 3,602,484 | -3.82(-2.18%) |
Feb 20, 2018 | 169.69 | 177.97 | 169.22 | 175.60 | 3,629,032 | +5.02(+2.94%) |
Feb 16, 2018 | 170.58 | 170.58 | 170.58 | 0 | +2.00(+1.18%) | |
Feb 15, 2018 | 166.10 | 168.65 | 162.87 | 168.59 | 4,574,316 | +2.45(+1.48%) |
Feb 14, 2018 | 155.59 | 166.21 | 155.23 | 166.13 | 6,419,546 | +9.49(+6.06%) |
Feb 13, 2018 | 156.80 | 152.62 | 156.65 | 3,126,401 | -0.35(-0.23%) | |
Feb 12, 2018 | 152.88 | 158.39 | 151.84 | 157.00 | 4,570,892 | +6.43(+4.27%) |
Feb 09, 2018 | 150.53 | 151.86 | 142.37 | 150.57 | 6,540,187 | +3.30(+2.24%) |
Feb 08, 2018 | 156.74 | 157.12 | 147.25 | 147.27 | 5,430,841 | -8.53(-5.48%) |
Feb 07, 2018 | 159.62 | 162.88 | 155.78 | 155.80 | 3,745,746 | -6.09(-3.76%) |
Feb 06, 2018 | 152.96 | 162.49 | 151.89 | 161.90 | 6,481,852 | +7.25(+4.69%) |
Feb 05, 2018 | 159.32 | 165.96 | 155.77 | 154.64 | 6,470,491 | -7.91(-4.86%) |
Feb 02, 2018 | 169.49 | 169.49 | 161.92 | 162.55 | 6,089,056 | -9.12(-5.31%) |
Feb 01, 2018 | 172.48 | 176.23 | 170.84 | 171.67 | 3,336,188 | -2.19(-1.26%) |
Jan 31, 2018 | 175.12 | 175.96 | 172.71 | 173.86 | 3,124,118 | +0.40(+0.23%) |
Jan 30, 2018 | 174.39 | 175.59 | 171.80 | 173.46 | 4,176,801 | -4.44(-2.50%) |
Jan 29, 2018 | 182.68 | 183.63 | 175.46 | 177.90 | 4,388,924 | -5.99(-3.26%) |
Jan 26, 2018 | 183.33 | 187.38 | 181.81 | 183.89 | 5,245,236 | +3.01(+1.67%) |
Jan 25, 2018 | 196.08 | 198.33 | 180.65 | 180.88 | 9,111,599 | -9.51(-5.00%) |
Jan 24, 2018 | 194.44 | 194.44 | 187.51 | 190.39 | 5,983,874 | -4.85(-2.48%) |
Jan 23, 2018 | 191.57 | 195.30 | 190.63 | 195.24 | 4,778,762 | +5.34(+2.81%) |
Jan 22, 2018 | 189.18 | 190.49 | 188.09 | 189.90 | 3,094,179 | +1.51(+0.80%) |
Jan 19, 2018 | 186.87 | 188.41 | 184.37 | 188.39 | 2,880,621 | +1.89(+1.01%) |
Jan 18, 2018 | 184.28 | 187.32 | 181.34 | 186.50 | 4,624,815 | +0.34(+0.18%) |
Jan 17, 2018 | 176.59 | 186.69 | 175.88 | 186.17 | 7,156,253 | +13.34(+7.72%) |
Jan 16, 2018 | 174.46 | 177.76 | 171.04 | 172.83 | 4,614,064 | +1.71(+1.00%) |
Jan 12, 2018 | 171.13 | 171.13 | 171.13 | 0 | -0.55(-0.32%) | |
Jan 11, 2018 | 174.35 | 175.04 | 171.04 | 171.68 | 3,101,501 | -2.31(-1.33%) |
Jan 10, 2018 | 173.99 | 3,866,468 | -5.37(-2.99%) | |||
Jan 09, 2018 | 179.94 | 181.33 | 175.54 | 179.35 | 3,253,947 | -0.28(-0.16%) |
Jan 08, 2018 | 178.23 | 181.09 | 178.15 | 179.63 | 3,041,571 | +1.34(+0.75%) |
Jan 05, 2018 | 176.93 | 179.00 | 176.52 | 178.29 | 1,886,979 | +2.74(+1.56%) |
Jan 04, 2018 | 177.02 | 178.70 | 175.34 | 175.55 | 2,452,809 | +0.80(+0.46%) |
Jan 03, 2018 | 173.10 | 175.95 | 172.13 | 174.75 | 2,843,771 | +2.92(+1.70%) |