Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 168.61 | 168.61 | 168.61 | 0 | +3.58(+2.17%) | |
Mar 28, 2018 | 167.52 | 169.06 | 164.30 | 165.03 | 1,061,030 | -3.65(-2.17%) |
Mar 27, 2018 | 176.47 | 176.97 | 167.25 | 168.68 | 1,146,805 | -6.44(-3.68%) |
Mar 26, 2018 | 172.05 | 175.17 | 169.86 | 175.12 | 854,210 | +7.01(+4.17%) |
Mar 23, 2018 | 173.59 | 173.91 | 168.05 | 168.11 | 1,369,540 | -5.79(-3.33%) |
Mar 22, 2018 | 175.85 | 177.67 | 173.75 | 173.90 | 623,806 | -4.71(-2.63%) |
Mar 21, 2018 | 178.06 | 180.90 | 177.84 | 178.60 | 492,323 | +0.34(+0.19%) |
Mar 20, 2018 | 177.34 | 178.85 | 177.11 | 178.27 | 271,380 | +1.30(+0.73%) |
Mar 19, 2018 | 178.78 | 179.62 | 174.46 | 176.97 | 992,145 | -3.44(-1.91%) |
Mar 16, 2018 | 180.74 | 181.48 | 180.21 | 180.41 | 369,168 | -0.07(-0.04%) |
Mar 15, 2018 | 181.10 | 181.66 | 179.55 | 180.48 | 382,735 | -0.14(-0.08%) |
Mar 14, 2018 | 181.64 | 181.64 | 178.98 | 180.62 | 585,221 | -0.02(-0.01%) |
Mar 13, 2018 | 184.60 | 185.84 | 179.86 | 180.64 | 1,508,598 | -2.83(-1.54%) |
Mar 12, 2018 | 182.88 | 184.41 | 182.30 | 183.47 | 663,435 | +1.93(+1.06%) |
Mar 09, 2018 | 179.29 | 181.62 | 178.87 | 181.55 | 565,792 | +3.69(+2.08%) |
Mar 08, 2018 | 178.74 | 178.85 | 176.88 | 177.86 | 409,052 | +0.16(+0.09%) |
Mar 07, 2018 | 177.92 | 177.70 | 416,354 | +0.57(+0.32%) | ||
Mar 06, 2018 | 176.16 | 177.61 | 175.24 | 177.13 | 634,449 | +2.63(+1.50%) |
Mar 05, 2018 | 172.02 | 175.34 | 171.25 | 174.50 | 446,173 | +1.55(+0.90%) |
Mar 02, 2018 | 168.14 | 173.27 | 167.74 | 172.95 | 496,730 | +2.89(+1.70%) |
Mar 01, 2018 | 173.40 | 173.51 | 168.08 | 170.06 | 1,016,628 | -2.73(-1.58%) |
Feb 28, 2018 | 175.57 | 175.91 | 172.62 | 172.79 | 451,772 | -1.55(-0.89%) |
Feb 27, 2018 | 175.00 | 177.31 | 174.34 | 174.34 | 488,350 | -0.58(-0.33%) |
Feb 26, 2018 | 172.25 | 174.96 | 172.23 | 174.92 | 388,891 | +3.69(+2.16%) |
Feb 23, 2018 | 169.43 | 171.23 | 168.88 | 171.23 | 508,116 | +3.59(+2.14%) |
Feb 22, 2018 | 168.99 | 169.39 | 167.09 | 167.64 | 520,937 | -0.37(-0.22%) |
Feb 21, 2018 | 170.90 | 171.03 | 167.90 | 168.01 | 511,946 | -1.95(-1.15%) |
Feb 20, 2018 | 166.49 | 171.18 | 166.32 | 169.97 | 894,401 | +2.95(+1.77%) |
Feb 16, 2018 | 167.01 | 167.01 | 167.01 | 0 | -0.60(-0.36%) | |
Feb 15, 2018 | 167.20 | 167.63 | 164.39 | 167.61 | 617,934 | +1.97(+1.19%) |
Feb 14, 2018 | 160.59 | 165.89 | 160.27 | 165.64 | 427,698 | +3.79(+2.34%) |
Feb 13, 2018 | 162.18 | 160.48 | 161.85 | 528,489 | -0.19(-0.12%) | |
Feb 12, 2018 | 161.09 | 163.09 | 159.59 | 162.03 | 1,054,313 | +3.06(+1.92%) |
Feb 09, 2018 | 158.04 | 160.10 | 152.51 | 158.98 | 2,121,303 | +4.45(+2.88%) |
Feb 08, 2018 | 162.06 | 162.51 | 154.40 | 154.53 | 1,484,718 | -6.78(-4.20%) |
Feb 07, 2018 | 163.76 | 165.22 | 161.28 | 161.30 | 1,163,534 | -3.53(-2.14%) |
Feb 06, 2018 | 156.64 | 165.03 | 156.28 | 164.84 | 1,441,287 | +3.18(+1.97%) |
Feb 05, 2018 | 164.46 | 168.16 | 158.61 | 161.66 | 1,396,616 | -5.28(-3.16%) |
Feb 02, 2018 | 170.15 | 170.28 | 166.86 | 166.94 | 1,156,543 | -4.62(-2.69%) |
Feb 01, 2018 | 171.03 | 174.09 | 170.77 | 171.56 | 447,737 | -0.85(-0.49%) |
Jan 31, 2018 | 173.02 | 173.64 | 171.45 | 172.41 | 415,036 | +1.39(+0.81%) |
Jan 30, 2018 | 171.97 | 172.31 | 170.79 | 171.01 | 695,287 | -3.47(-1.99%) |
Jan 29, 2018 | 174.10 | 175.71 | 172.42 | 174.48 | 579,992 | -0.25(-0.14%) |
Jan 26, 2018 | 171.61 | 174.76 | 171.53 | 174.74 | 594,898 | +5.41(+3.20%) |
Jan 25, 2018 | 174.19 | 174.63 | 169.32 | 169.32 | 804,135 | -2.99(-1.74%) |
Jan 24, 2018 | 174.53 | 175.13 | 171.09 | 172.31 | 1,072,417 | -4.04(-2.29%) |
Jan 23, 2018 | 175.78 | 176.37 | 175.14 | 176.35 | 522,673 | +1.40(+0.80%) |
Jan 22, 2018 | 173.99 | 175.00 | 173.15 | 174.95 | 445,034 | +1.29(+0.74%) |
Jan 19, 2018 | 174.27 | 174.54 | 172.63 | 173.66 | 423,950 | +0.18(+0.10%) |
Jan 18, 2018 | 172.65 | 174.33 | 172.44 | 173.48 | 1,128,353 | +0.78(+0.45%) |
Jan 17, 2018 | 169.41 | 172.94 | 169.23 | 172.71 | 405,567 | +4.87(+2.90%) |
Jan 16, 2018 | 168.71 | 169.81 | 166.86 | 167.84 | 521,931 | +0.55(+0.33%) |
Jan 12, 2018 | 167.29 | 167.29 | 167.29 | 0 | +0.90(+0.54%) | |
Jan 11, 2018 | 165.93 | 166.47 | 165.25 | 166.39 | 370,976 | +0.99(+0.60%) |
Jan 10, 2018 | 165.40 | 724,175 | -2.01(-1.20%) | |||
Jan 09, 2018 | 169.52 | 169.52 | 167.22 | 167.41 | 522,327 | -1.66(-0.98%) |
Jan 08, 2018 | 167.87 | 169.59 | 167.34 | 169.07 | 578,764 | +1.32(+0.79%) |
Jan 05, 2018 | 167.55 | 168.44 | 166.57 | 167.75 | 417,521 | +0.95(+0.57%) |
Jan 04, 2018 | 167.09 | 167.36 | 165.46 | 166.80 | 476,118 | +0.94(+0.56%) |
Jan 03, 2018 | 163.90 | 165.91 | 163.53 | 165.87 | 473,310 | +2.85(+1.75%) |