Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 173.09 | 173.09 | 173.09 | 0 | +2.35(+1.38%) | |
Mar 28, 2018 | 171.28 | 173.20 | 169.46 | 170.74 | 3,199,578 | +0.53(+0.31%) |
Mar 27, 2018 | 174.27 | 174.94 | 169.31 | 170.21 | 3,419,983 | -3.45(-1.98%) |
Mar 26, 2018 | 171.78 | 174.10 | 169.67 | 173.66 | 4,532,649 | +3.85(+2.27%) |
Mar 23, 2018 | 176.23 | 176.84 | 169.74 | 169.81 | 5,353,412 | -6.16(-3.50%) |
Mar 22, 2018 | 182.96 | 183.03 | 175.68 | 175.97 | 5,446,535 | -8.65(-4.69%) |
Mar 21, 2018 | 183.72 | 187.05 | 183.18 | 184.62 | 2,014,282 | +1.33(+0.73%) |
Mar 20, 2018 | 183.03 | 184.82 | 182.60 | 183.29 | 2,191,466 | +0.70(+0.38%) |
Mar 19, 2018 | 186.09 | 186.35 | 181.56 | 182.59 | 3,324,879 | -4.46(-2.39%) |
Mar 16, 2018 | 185.82 | 187.80 | 185.82 | 187.05 | 6,161,135 | +1.06(+0.57%) |
Mar 15, 2018 | 185.47 | 187.73 | 184.67 | 185.98 | 2,245,428 | +1.25(+0.67%) |
Mar 14, 2018 | 188.29 | 188.70 | 184.39 | 184.74 | 2,840,468 | -2.59(-1.38%) |
Mar 13, 2018 | 189.95 | 191.58 | 186.79 | 187.32 | 2,548,977 | -1.76(-0.93%) |
Mar 12, 2018 | 190.90 | 191.68 | 188.69 | 189.08 | 2,728,308 | -1.22(-0.64%) |
Mar 09, 2018 | 187.66 | 190.32 | 186.22 | 190.30 | 2,334,655 | +3.95(+2.12%) |
Mar 08, 2018 | 186.36 | 187.42 | 184.60 | 186.35 | 2,432,299 | +0.61(+0.33%) |
Mar 07, 2018 | 186.26 | 185.75 | 2,806,367 | +1.51(+0.82%) | ||
Mar 06, 2018 | 184.55 | 186.02 | 181.99 | 184.24 | 2,648,520 | +0.67(+0.36%) |
Mar 05, 2018 | 181.35 | 184.28 | 180.19 | 183.57 | 2,834,494 | +1.92(+1.06%) |
Mar 02, 2018 | 181.16 | 182.36 | 178.46 | 181.65 | 3,694,147 | -0.77(-0.42%) |
Mar 01, 2018 | 186.20 | 186.74 | 180.98 | 182.41 | 4,419,275 | -3.29(-1.77%) |
Feb 28, 2018 | 190.53 | 191.04 | 185.61 | 185.70 | 3,120,284 | -4.16(-2.19%) |
Feb 27, 2018 | 192.88 | 192.92 | 189.81 | 189.85 | 2,255,115 | -2.65(-1.38%) |
Feb 26, 2018 | 193.07 | 186.89 | 192.50 | 3,914,130 | +5.61(+3.00%) | |
Feb 23, 2018 | 186.76 | 187.58 | 184.82 | 186.89 | 2,050,329 | +0.80(+0.43%) |
Feb 22, 2018 | 186.09 | 2,889,186 | +3.01(+1.65%) | |||
Feb 21, 2018 | 185.07 | 187.55 | 183.01 | 183.07 | 3,233,526 | -2.28(-1.23%) |
Feb 20, 2018 | 184.93 | 186.61 | 184.44 | 185.35 | 3,393,649 | -1.26(-0.68%) |
Feb 16, 2018 | 186.61 | 186.61 | 186.61 | 0 | +1.42(+0.77%) | |
Feb 15, 2018 | 183.96 | 185.22 | 182.53 | 185.19 | 2,697,845 | +3.34(+1.83%) |
Feb 14, 2018 | 179.86 | 182.54 | 179.26 | 181.86 | 2,981,327 | +0.50(+0.28%) |
Feb 13, 2018 | 180.06 | 181.84 | 179.45 | 181.36 | 3,219,117 | +1.70(+0.95%) |
Feb 12, 2018 | 178.32 | 180.59 | 177.23 | 179.66 | 4,197,242 | +3.12(+1.77%) |
Feb 09, 2018 | 176.07 | 177.91 | 171.03 | 176.54 | 5,764,451 | +1.82(+1.04%) |
Feb 08, 2018 | 182.77 | 182.89 | 174.53 | 174.72 | 4,606,282 | -8.07(-4.42%) |
Feb 07, 2018 | 182.79 | 186.19 | 182.50 | 182.79 | 3,672,084 | -0.34(-0.19%) |
Feb 06, 2018 | 178.34 | 183.87 | 177.79 | 183.14 | 6,516,241 | -0.12(-0.06%) |
Feb 05, 2018 | 190.87 | 191.58 | 177.16 | 183.25 | 8,329,227 | -8.93(-4.65%) |
Feb 02, 2018 | 193.17 | 194.99 | 191.96 | 192.18 | 5,008,011 | -2.17(-1.12%) |
Feb 01, 2018 | 193.96 | 196.04 | 192.97 | 194.35 | 3,400,281 | -2.01(-1.02%) |
Jan 31, 2018 | 197.14 | 198.42 | 195.66 | 196.36 | 4,000,523 | -0.81(-0.41%) |
Jan 30, 2018 | 200.36 | 200.43 | 197.07 | 197.18 | 3,077,799 | -3.50(-1.75%) |
Jan 29, 2018 | 202.64 | 203.29 | 200.65 | 200.68 | 2,942,152 | -2.05(-1.01%) |
Jan 26, 2018 | 198.66 | 203.63 | 198.63 | 202.73 | 4,759,208 | +4.92(+2.48%) |
Jan 25, 2018 | 195.97 | 199.73 | 193.70 | 197.82 | 4,474,075 | +3.66(+1.89%) |
Jan 24, 2018 | 194.39 | 194.82 | 193.03 | 194.16 | 4,313,994 | +1.08(+0.56%) |
Jan 23, 2018 | 193.55 | 193.82 | 192.14 | 193.08 | 2,325,081 | -0.78(-0.40%) |
Jan 22, 2018 | 193.72 | 194.31 | 192.11 | 193.85 | 2,118,251 | -0.69(-0.35%) |
Jan 19, 2018 | 193.33 | 194.79 | 192.52 | 194.54 | 2,568,605 | +1.78(+0.92%) |
Jan 18, 2018 | 194.50 | 195.19 | 191.99 | 192.76 | 2,849,198 | -1.72(-0.89%) |
Jan 17, 2018 | 193.50 | 194.82 | 192.68 | 194.49 | 3,213,519 | +2.64(+1.38%) |
Jan 16, 2018 | 192.28 | 193.77 | 191.13 | 191.85 | 3,062,105 | +0.21(+0.11%) |
Jan 12, 2018 | 191.63 | 191.63 | 191.63 | 0 | +1.69(+0.89%) | |
Jan 11, 2018 | 188.71 | 189.96 | 187.93 | 189.94 | 1,897,813 | +0.92(+0.49%) |
Jan 10, 2018 | 188.91 | 190.15 | 188.15 | 189.02 | 2,093,256 | -0.11(-0.06%) |
Jan 09, 2018 | 187.82 | 189.53 | 187.61 | 189.13 | 2,162,478 | +1.17(+0.62%) |
Jan 08, 2018 | 187.64 | 188.87 | 187.49 | 187.97 | 2,384,338 | -0.61(-0.32%) |
Jan 05, 2018 | 187.07 | 188.84 | 186.36 | 188.58 | 2,342,092 | +1.46(+0.78%) |
Jan 04, 2018 | 185.78 | 187.69 | 185.36 | 187.12 | 2,861,552 | +2.41(+1.31%) |
Jan 03, 2018 | 184.27 | 184.78 | 182.87 | 184.71 | 2,798,544 | -0.01(-0.00%) |