Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 156.69 | 156.69 | 156.69 | 0 | +1.82(+1.18%) | |
Mar 28, 2018 | 157.08 | 158.35 | 154.83 | 154.87 | 500,536 | -2.18(-1.39%) |
Mar 27, 2018 | 161.83 | 162.81 | 156.06 | 157.05 | 583,246 | -3.96(-2.46%) |
Mar 26, 2018 | 160.19 | 162.65 | 158.56 | 161.01 | 654,500 | +3.27(+2.07%) |
Mar 23, 2018 | 162.47 | 164.10 | 157.67 | 157.74 | 420,706 | -4.67(-2.88%) |
Mar 22, 2018 | 164.72 | 166.48 | 162.30 | 162.41 | 312,241 | -4.00(-2.40%) |
Mar 21, 2018 | 165.82 | 167.89 | 164.28 | 166.41 | 468,230 | +0.92(+0.56%) |
Mar 20, 2018 | 165.08 | 166.97 | 163.29 | 165.49 | 605,784 | +0.53(+0.32%) |
Mar 19, 2018 | 165.93 | 166.31 | 163.41 | 164.96 | 322,760 | -1.35(-0.81%) |
Mar 16, 2018 | 167.75 | 168.49 | 165.21 | 166.31 | 708,970 | -1.05(-0.63%) |
Mar 15, 2018 | 167.60 | 168.48 | 166.08 | 167.36 | 335,371 | +0.41(+0.25%) |
Mar 14, 2018 | 168.48 | 168.48 | 166.23 | 166.95 | 425,332 | -0.80(-0.48%) |
Mar 13, 2018 | 171.11 | 171.76 | 166.85 | 167.75 | 390,597 | -2.19(-1.29%) |
Mar 12, 2018 | 171.17 | 171.92 | 169.90 | 169.94 | 427,655 | -1.24(-0.72%) |
Mar 09, 2018 | 169.00 | 171.21 | 168.50 | 171.18 | 432,481 | +3.18(+1.89%) |
Mar 08, 2018 | 165.82 | 168.93 | 164.51 | 168.00 | 556,318 | +2.63(+1.59%) |
Mar 07, 2018 | 161.90 | 165.67 | 161.90 | 165.37 | 368,354 | +1.60(+0.98%) |
Mar 06, 2018 | 163.15 | 164.28 | 161.80 | 163.77 | 366,879 | +0.56(+0.34%) |
Mar 05, 2018 | 160.99 | 164.37 | 160.27 | 163.21 | 446,041 | +0.58(+0.36%) |
Mar 02, 2018 | 157.79 | 163.06 | 157.79 | 162.63 | 363,736 | +3.89(+2.45%) |
Mar 01, 2018 | 160.42 | 162.87 | 157.58 | 158.74 | 433,786 | -1.20(-0.75%) |
Feb 28, 2018 | 162.37 | 164.21 | 159.90 | 159.94 | 562,020 | -1.40(-0.87%) |
Feb 27, 2018 | 161.99 | 162.94 | 160.71 | 161.34 | 358,227 | -0.33(-0.20%) |
Feb 26, 2018 | 161.09 | 163.10 | 160.63 | 161.67 | 459,965 | +0.78(+0.48%) |
Feb 23, 2018 | 162.09 | 162.52 | 159.28 | 160.89 | 624,501 | -0.05(-0.03%) |
Feb 22, 2018 | 164.49 | 164.77 | 154.02 | 160.94 | 1,083,082 | -2.60(-1.59%) |
Feb 21, 2018 | 167.74 | 168.77 | 163.11 | 163.54 | 731,857 | -4.27(-2.54%) |
Feb 20, 2018 | 164.00 | 169.45 | 163.53 | 167.81 | 905,338 | +3.67(+2.24%) |
Feb 16, 2018 | 164.14 | 164.14 | 164.14 | 0 | +1.73(+1.07%) | |
Feb 15, 2018 | 158.94 | 162.64 | 158.07 | 162.41 | 380,464 | +4.71(+2.99%) |
Feb 14, 2018 | 153.07 | 157.85 | 152.69 | 157.70 | 321,890 | +3.50(+2.27%) |
Feb 13, 2018 | 152.70 | 154.57 | 152.62 | 154.20 | 271,481 | +0.46(+0.30%) |
Feb 12, 2018 | 151.08 | 154.62 | 150.64 | 153.74 | 455,361 | +3.33(+2.21%) |
Feb 09, 2018 | 150.33 | 152.34 | 146.01 | 150.41 | 596,841 | +1.57(+1.05%) |
Feb 08, 2018 | 155.03 | 157.47 | 148.79 | 148.84 | 574,980 | -6.19(-3.99%) |
Feb 07, 2018 | 156.23 | 157.95 | 154.58 | 155.03 | 443,438 | -2.07(-1.32%) |
Feb 06, 2018 | 152.84 | 157.65 | 152.38 | 157.10 | 558,759 | -0.84(-0.53%) |
Feb 05, 2018 | 160.11 | 161.64 | 156.00 | 157.94 | 365,804 | -2.35(-1.47%) |
Feb 02, 2018 | 162.29 | 163.40 | 160.22 | 160.29 | 379,979 | -3.11(-1.90%) |
Feb 01, 2018 | 160.97 | 163.71 | 160.82 | 163.40 | 600,739 | +1.75(+1.08%) |
Jan 31, 2018 | 162.34 | 164.52 | 161.06 | 161.65 | 808,970 | -0.03(-0.02%) |
Jan 30, 2018 | 163.75 | 164.13 | 162.75 | 161.68 | 692,747 | -1.07(-0.66%) |
Jan 29, 2018 | 163.55 | 164.90 | 162.40 | 162.75 | 322,748 | -1.21(-0.74%) |
Jan 26, 2018 | 160.98 | 164.14 | 160.34 | 163.96 | 456,805 | +4.03(+2.52%) |
Jan 25, 2018 | 162.56 | 163.07 | 159.67 | 159.93 | 390,973 | -1.61(-1.00%) |
Jan 24, 2018 | 162.01 | 162.96 | 161.13 | 161.54 | 478,581 | -0.31(-0.19%) |
Jan 23, 2018 | 163.22 | 163.22 | 161.63 | 161.85 | 350,324 | -1.28(-0.78%) |
Jan 22, 2018 | 161.53 | 163.18 | 160.60 | 163.13 | 566,051 | +1.59(+0.98%) |
Jan 19, 2018 | 159.09 | 161.95 | 158.32 | 161.54 | 512,282 | +3.20(+2.02%) |
Jan 18, 2018 | 155.97 | 158.73 | 155.97 | 158.34 | 459,697 | +2.59(+1.66%) |
Jan 17, 2018 | 154.71 | 156.31 | 152.96 | 155.75 | 528,702 | +2.36(+1.54%) |
Jan 16, 2018 | 154.86 | 155.61 | 152.44 | 153.39 | 459,114 | -0.83(-0.54%) |
Jan 12, 2018 | 154.22 | 154.22 | 154.22 | 0 | +2.01(+1.32%) | |
Jan 11, 2018 | 152.76 | 153.88 | 151.93 | 152.21 | 438,414 | +0.10(+0.07%) |
Jan 10, 2018 | 152.11 | 617,860 | -3.03(-1.95%) | |||
Jan 09, 2018 | 153.39 | 156.14 | 153.39 | 155.14 | 436,802 | +1.43(+0.93%) |
Jan 08, 2018 | 152.27 | 154.01 | 151.66 | 153.71 | 423,207 | +1.26(+0.83%) |
Jan 05, 2018 | 152.50 | 153.42 | 151.92 | 152.45 | 472,416 | +0.63(+0.41%) |
Jan 04, 2018 | 151.77 | 154.01 | 151.55 | 151.82 | 582,519 | +0.40(+0.26%) |
Jan 03, 2018 | 148.53 | 152.39 | 148.35 | 151.42 | 533,178 | +2.87(+1.93%) |