Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 173.75 | 173.75 | 173.75 | 0 | +2.40(+1.40%) | |
Mar 28, 2018 | 169.65 | 172.85 | 168.45 | 171.35 | 36,103 | +1.65(+0.97%) |
Mar 27, 2018 | 175.40 | 175.40 | 164.55 | 169.70 | 31,022 | -5.30(-3.03%) |
Mar 26, 2018 | 171.30 | 175.50 | 170.00 | 175.00 | 37,318 | +5.60(+3.31%) |
Mar 23, 2018 | 173.90 | 177.40 | 168.90 | 169.40 | 36,247 | -3.55(-2.05%) |
Mar 22, 2018 | 174.90 | 178.80 | 172.60 | 172.95 | 35,575 | -4.70(-2.65%) |
Mar 21, 2018 | 173.40 | 178.83 | 173.40 | 177.65 | 28,811 | +3.20(+1.83%) |
Mar 20, 2018 | 175.75 | 176.80 | 173.85 | 174.45 | 17,766 | -0.95(-0.54%) |
Mar 19, 2018 | 177.15 | 177.15 | 172.05 | 175.40 | 33,814 | -2.85(-1.60%) |
Mar 16, 2018 | 175.65 | 180.00 | 174.70 | 178.25 | 109,021 | +2.55(+1.45%) |
Mar 15, 2018 | 177.90 | 181.80 | 173.55 | 175.70 | 26,760 | -2.25(-1.26%) |
Mar 14, 2018 | 180.95 | 180.95 | 176.25 | 177.95 | 34,297 | -1.35(-0.75%) |
Mar 13, 2018 | 178.05 | 182.57 | 176.45 | 179.30 | 27,539 | +2.80(+1.59%) |
Mar 12, 2018 | 176.30 | 177.75 | 174.38 | 176.50 | 31,075 | +0.60(+0.34%) |
Mar 09, 2018 | 174.75 | 176.00 | 172.05 | 175.90 | 35,909 | +3.20(+1.85%) |
Mar 08, 2018 | 176.00 | 176.00 | 171.90 | 172.70 | 32,127 | -3.10(-1.76%) |
Mar 07, 2018 | 169.35 | 176.00 | 167.60 | 175.80 | 41,314 | +4.10(+2.39%) |
Mar 06, 2018 | 167.85 | 172.25 | 165.50 | 171.70 | 38,792 | +4.45(+2.66%) |
Mar 05, 2018 | 168.50 | 160.10 | 167.25 | 48,139 | +4.40(+2.70%) | |
Mar 02, 2018 | 160.40 | 166.90 | 158.35 | 162.85 | 45,512 | +0.05(+0.03%) |
Mar 01, 2018 | 159.00 | 163.65 | 157.10 | 162.80 | 53,012 | +3.70(+2.33%) |
Feb 28, 2018 | 169.65 | 171.18 | 158.80 | 159.10 | 87,637 | -9.90(-5.86%) |
Feb 27, 2018 | 174.80 | 175.80 | 169.00 | 169.00 | 115,017 | -5.70(-3.26%) |
Feb 26, 2018 | 174.15 | 176.25 | 170.35 | 174.70 | 71,451 | +0.25(+0.14%) |
Feb 23, 2018 | 168.55 | 174.75 | 167.22 | 174.45 | 77,718 | +8.70(+5.25%) |
Feb 22, 2018 | 169.05 | 169.05 | 163.10 | 165.75 | 57,485 | -2.05(-1.22%) |
Feb 21, 2018 | 167.85 | 171.25 | 165.25 | 167.80 | 25,965 | +0.75(+0.45%) |
Feb 20, 2018 | 167.45 | 170.25 | 166.00 | 167.05 | 73,686 | -2.00(-1.18%) |
Feb 16, 2018 | 169.05 | 169.05 | 169.05 | 0 | +0.60(+0.36%) | |
Feb 15, 2018 | 166.85 | 167.00 | 165.15 | 168.45 | 60,090 | +2.65(+1.60%) |
Feb 14, 2018 | 159.95 | 166.00 | 159.95 | 165.80 | 52,201 | +3.65(+2.25%) |
Feb 13, 2018 | 164.90 | 165.30 | 160.90 | 162.15 | 52,617 | -3.35(-2.02%) |
Feb 12, 2018 | 160.65 | 166.20 | 156.50 | 165.50 | 92,148 | +6.10(+3.83%) |
Feb 09, 2018 | 165.65 | 165.65 | 154.90 | 159.40 | 77,603 | -0.30(-0.19%) |
Feb 08, 2018 | 169.40 | 169.90 | 161.60 | 159.70 | 69,085 | -9.90(-5.84%) |
Feb 07, 2018 | 159.05 | 170.60 | 159.05 | 169.60 | 91,368 | +21.25(+14.32%) |
Feb 06, 2018 | 140.60 | 151.90 | 140.60 | 148.35 | 45,494 | +0.10(+0.07%) |
Feb 05, 2018 | 151.60 | 151.60 | 142.90 | 148.25 | 58,905 | -3.10(-2.05%) |
Feb 02, 2018 | 155.85 | 156.80 | 151.35 | 151.35 | 39,224 | -5.25(-3.35%) |
Feb 01, 2018 | 153.35 | 157.40 | 153.20 | 156.60 | 40,809 | +3.45(+2.25%) |
Jan 31, 2018 | 156.90 | 156.90 | 151.15 | 153.15 | 74,947 | -2.60(-1.67%) |
Jan 30, 2018 | 154.85 | 156.70 | 154.30 | 155.75 | 46,316 | -0.55(-0.35%) |
Jan 29, 2018 | 159.55 | 159.55 | 155.40 | 156.30 | 47,604 | -3.30(-2.07%) |
Jan 26, 2018 | 161.10 | 167.05 | 157.35 | 159.60 | 31,768 | -0.60(-0.37%) |
Jan 25, 2018 | 165.30 | 165.90 | 158.95 | 160.20 | 59,600 | -3.60(-2.20%) |
Jan 24, 2018 | 166.40 | 167.50 | 163.70 | 163.80 | 43,089 | -1.95(-1.18%) |
Jan 23, 2018 | 164.10 | 167.88 | 163.20 | 165.75 | 33,352 | +1.25(+0.76%) |
Jan 22, 2018 | 164.15 | 165.00 | 161.85 | 164.50 | 39,457 | +0.30(+0.18%) |
Jan 19, 2018 | 160.20 | 164.68 | 160.20 | 164.20 | 34,423 | +3.45(+2.15%) |
Jan 18, 2018 | 163.05 | 164.07 | 160.05 | 160.75 | 32,445 | -2.25(-1.38%) |
Jan 17, 2018 | 160.00 | 163.70 | 159.30 | 163.00 | 29,343 | +3.35(+2.10%) |
Jan 16, 2018 | 164.95 | 166.70 | 159.30 | 159.65 | 32,675 | -3.60(-2.21%) |
Jan 12, 2018 | 163.25 | 163.25 | 163.25 | 0 | +2.25(+1.40%) | |
Jan 11, 2018 | 159.20 | 163.45 | 158.85 | 161.00 | 21,295 | +2.85(+1.80%) |
Jan 10, 2018 | 157.40 | 158.15 | 30,674 | -4.60(-2.83%) | ||
Jan 09, 2018 | 162.20 | 169.75 | 160.20 | 162.75 | 64,866 | +0.85(+0.53%) |
Jan 08, 2018 | 157.15 | 162.40 | 156.65 | 161.90 | 47,338 | +5.05(+3.22%) |
Jan 05, 2018 | 153.75 | 157.10 | 152.90 | 156.85 | 27,556 | +2.95(+1.92%) |
Jan 04, 2018 | 154.25 | 155.00 | 151.68 | 153.90 | 26,082 | +0.30(+0.20%) |
Jan 03, 2018 | 150.20 | 153.75 | 150.15 | 153.60 | 22,149 | +3.35(+2.23%) |