Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 169.37 | 169.37 | 169.37 | 0 | +1.86(+1.11%) | |
Mar 28, 2018 | 166.03 | 168.59 | 165.04 | 167.51 | 203,863 | +1.76(+1.06%) |
Mar 27, 2018 | 170.54 | 171.78 | 164.80 | 165.75 | 193,031 | -4.18(-2.46%) |
Mar 26, 2018 | 165.34 | 170.16 | 164.37 | 169.93 | 213,578 | +6.83(+4.19%) |
Mar 23, 2018 | 168.03 | 168.55 | 163.10 | 163.10 | 140,788 | -4.66(-2.78%) |
Mar 22, 2018 | 169.54 | 171.59 | 167.52 | 167.76 | 167,585 | -3.12(-1.83%) |
Mar 21, 2018 | 170.00 | 172.86 | 170.00 | 170.88 | 117,543 | +0.92(+0.54%) |
Mar 20, 2018 | 167.71 | 170.80 | 167.71 | 169.96 | 169,636 | +2.36(+1.41%) |
Mar 19, 2018 | 169.66 | 170.13 | 166.09 | 167.60 | 259,469 | -3.05(-1.79%) |
Mar 16, 2018 | 171.64 | 172.89 | 169.28 | 170.65 | 351,476 | -0.65(-0.38%) |
Mar 15, 2018 | 173.67 | 173.67 | 170.90 | 171.30 | 266,044 | -2.45(-1.41%) |
Mar 14, 2018 | 177.30 | 177.30 | 173.28 | 173.75 | 248,504 | -2.35(-1.33%) |
Mar 13, 2018 | 178.05 | 178.05 | 175.26 | 176.10 | 136,338 | -1.04(-0.59%) |
Mar 12, 2018 | 178.77 | 179.21 | 175.96 | 177.14 | 190,697 | -0.95(-0.53%) |
Mar 09, 2018 | 179.00 | 179.58 | 177.16 | 178.09 | 294,038 | +0.45(+0.25%) |
Mar 08, 2018 | 178.63 | 178.95 | 176.02 | 177.64 | 117,893 | -0.21(-0.12%) |
Mar 07, 2018 | 178.18 | 177.85 | 139,958 | +1.95(+1.11%) | ||
Mar 06, 2018 | 174.31 | 176.14 | 173.87 | 175.90 | 156,893 | +2.41(+1.39%) |
Mar 05, 2018 | 172.00 | 173.83 | 170.77 | 173.49 | 102,343 | +1.27(+0.74%) |
Mar 02, 2018 | 168.12 | 172.56 | 167.40 | 172.22 | 141,471 | +2.62(+1.54%) |
Mar 01, 2018 | 169.99 | 170.94 | 167.06 | 169.60 | 210,479 | -0.34(-0.20%) |
Feb 28, 2018 | 173.64 | 174.03 | 169.85 | 169.94 | 157,448 | -2.75(-1.59%) |
Feb 27, 2018 | 175.81 | 176.41 | 172.59 | 172.69 | 145,859 | -2.56(-1.46%) |
Feb 26, 2018 | 177.35 | 177.74 | 174.72 | 175.25 | 167,576 | -1.05(-0.60%) |
Feb 23, 2018 | 174.48 | 176.46 | 173.15 | 176.30 | 144,449 | +3.55(+2.05%) |
Feb 22, 2018 | 172.44 | 174.31 | 171.88 | 172.75 | 155,734 | +0.41(+0.24%) |
Feb 21, 2018 | 172.25 | 176.25 | 172.22 | 172.34 | 233,089 | +0.32(+0.19%) |
Feb 20, 2018 | 166.50 | 173.20 | 166.49 | 172.02 | 356,141 | +5.54(+3.33%) |
Feb 16, 2018 | 166.48 | 166.48 | 166.48 | 0 | +0.74(+0.45%) | |
Feb 15, 2018 | 164.97 | 166.44 | 163.81 | 165.74 | 127,736 | +2.02(+1.23%) |
Feb 14, 2018 | 158.15 | 164.51 | 158.15 | 163.72 | 168,344 | +4.00(+2.50%) |
Feb 13, 2018 | 158.73 | 159.84 | 157.75 | 159.72 | 74,914 | -0.11(-0.07%) |
Feb 12, 2018 | 158.36 | 161.11 | 157.38 | 159.83 | 159,787 | +2.01(+1.27%) |
Feb 09, 2018 | 157.91 | 158.88 | 153.61 | 157.82 | 155,481 | +1.57(+1.00%) |
Feb 08, 2018 | 163.58 | 163.58 | 156.20 | 156.25 | 156,713 | -6.94(-4.25%) |
Feb 07, 2018 | 164.32 | 164.99 | 162.60 | 163.19 | 126,430 | -1.28(-0.78%) |
Feb 06, 2018 | 160.54 | 165.45 | 160.54 | 164.47 | 195,277 | -1.65(-0.99%) |
Feb 05, 2018 | 167.68 | 170.34 | 164.42 | 166.12 | 94,882 | -3.26(-1.92%) |
Feb 02, 2018 | 171.88 | 172.31 | 169.34 | 169.38 | 122,099 | -3.46(-2.00%) |
Feb 01, 2018 | 172.19 | 173.87 | 170.87 | 172.84 | 182,534 | +0.18(+0.10%) |
Jan 31, 2018 | 174.12 | 175.08 | 172.15 | 172.66 | 223,194 | -0.86(-0.50%) |
Jan 30, 2018 | 174.17 | 174.26 | 172.67 | 173.52 | 298,845 | -2.61(-1.48%) |
Jan 29, 2018 | 169.97 | 177.91 | 168.97 | 176.13 | 421,569 | +6.04(+3.55%) |
Jan 26, 2018 | 170.99 | 170.99 | 163.44 | 170.09 | 347,324 | +7.20(+4.42%) |
Jan 25, 2018 | 163.61 | 164.18 | 161.82 | 162.89 | 138,659 | +0.01(+0.01%) |
Jan 24, 2018 | 164.56 | 165.55 | 162.59 | 162.88 | 139,578 | -1.14(-0.70%) |
Jan 23, 2018 | 163.40 | 165.14 | 162.54 | 164.02 | 123,361 | +0.50(+0.31%) |
Jan 22, 2018 | 162.78 | 164.05 | 162.39 | 163.52 | 117,578 | +0.07(+0.04%) |
Jan 19, 2018 | 160.94 | 164.76 | 160.94 | 163.45 | 195,303 | +2.25(+1.40%) |
Jan 18, 2018 | 162.52 | 163.28 | 160.91 | 161.20 | 106,571 | -1.12(-0.69%) |
Jan 17, 2018 | 160.62 | 162.77 | 159.73 | 162.32 | 163,366 | +2.57(+1.61%) |
Jan 16, 2018 | 160.19 | 160.93 | 159.09 | 159.75 | 176,122 | +0.19(+0.12%) |
Jan 12, 2018 | 159.56 | 159.56 | 159.56 | 0 | -0.69(-0.43%) | |
Jan 11, 2018 | 158.77 | 161.23 | 157.44 | 160.25 | 199,496 | +2.03(+1.28%) |
Jan 10, 2018 | 158.38 | 160.18 | 157.54 | 158.22 | 134,627 | -0.14(-0.09%) |
Jan 09, 2018 | 159.30 | 159.30 | 157.64 | 158.36 | 97,909 | -0.50(-0.31%) |
Jan 08, 2018 | 156.53 | 159.14 | 156.20 | 158.86 | 111,881 | +1.94(+1.24%) |
Jan 05, 2018 | 155.67 | 157.46 | 155.54 | 156.92 | 100,914 | +1.74(+1.12%) |
Jan 04, 2018 | 154.07 | 156.51 | 154.07 | 155.18 | 131,850 | +1.75(+1.14%) |
Jan 03, 2018 | 153.42 | 155.12 | 153.21 | 153.43 | 128,147 | +0.04(+0.03%) |