Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 159.46 | 159.46 | 159.46 | 0 | +1.10(+0.69%) | |
Mar 28, 2018 | 158.02 | 159.66 | 157.78 | 158.36 | 128,200 | +0.79(+0.50%) |
Mar 27, 2018 | 159.94 | 160.35 | 156.64 | 157.57 | 76,976 | -2.00(-1.26%) |
Mar 26, 2018 | 158.09 | 159.76 | 156.31 | 159.57 | 59,439 | +3.34(+2.13%) |
Mar 23, 2018 | 159.68 | 160.02 | 156.18 | 156.24 | 148,784 | -3.28(-2.06%) |
Mar 22, 2018 | 162.58 | 162.85 | 159.43 | 159.52 | 316,987 | -4.83(-2.94%) |
Mar 21, 2018 | 165.01 | 165.63 | 164.14 | 164.35 | 307,390 | -0.48(-0.29%) |
Mar 20, 2018 | 164.87 | 165.33 | 163.95 | 164.83 | 31,424 | +0.33(+0.20%) |
Mar 19, 2018 | 166.75 | 166.99 | 163.21 | 164.50 | 147,534 | -2.73(-1.63%) |
Mar 16, 2018 | 167.37 | 167.88 | 167.22 | 167.22 | 23,128 | +0.04(+0.02%) |
Mar 15, 2018 | 168.01 | 168.49 | 166.97 | 167.19 | 56,273 | -0.27(-0.16%) |
Mar 14, 2018 | 168.82 | 169.08 | 167.04 | 167.45 | 32,296 | -0.88(-0.52%) |
Mar 13, 2018 | 168.63 | 169.38 | 167.91 | 168.33 | 56,716 | +0.18(+0.11%) |
Mar 12, 2018 | 168.97 | 169.05 | 167.95 | 168.15 | 44,687 | -0.70(-0.41%) |
Mar 09, 2018 | 167.45 | 168.84 | 166.86 | 168.84 | 128,132 | +2.54(+1.53%) |
Mar 08, 2018 | 165.36 | 166.42 | 165.25 | 166.30 | 51,799 | +1.24(+0.75%) |
Mar 07, 2018 | 165.28 | 165.06 | 36,152 | +0.76(+0.47%) | ||
Mar 06, 2018 | 164.84 | 165.66 | 163.42 | 164.29 | 153,087 | -0.12(-0.07%) |
Mar 05, 2018 | 161.97 | 164.82 | 161.97 | 164.41 | 47,432 | +1.58(+0.97%) |
Mar 02, 2018 | 160.03 | 163.20 | 160.03 | 162.83 | 138,236 | +1.85(+1.15%) |
Mar 01, 2018 | 163.43 | 163.98 | 159.77 | 160.98 | 307,020 | -2.57(-1.57%) |
Feb 28, 2018 | 166.54 | 166.72 | 163.55 | 163.55 | 50,389 | -2.84(-1.71%) |
Feb 27, 2018 | 168.00 | 168.39 | 166.39 | 166.39 | 39,769 | -1.47(-0.88%) |
Feb 26, 2018 | 166.24 | 168.10 | 166.24 | 167.86 | 50,562 | +1.97(+1.19%) |
Feb 23, 2018 | 164.26 | 165.95 | 163.67 | 165.89 | 39,635 | +2.46(+1.51%) |
Feb 22, 2018 | 163.07 | 163.43 | 43,388 | -0.38(-0.23%) | ||
Feb 21, 2018 | 164.58 | 166.62 | 163.76 | 163.81 | 69,744 | -0.64(-0.39%) |
Feb 20, 2018 | 165.17 | 166.04 | 164.14 | 164.45 | 74,184 | -1.86(-1.12%) |
Feb 16, 2018 | 166.31 | 166.31 | 166.31 | 0 | +1.19(+0.72%) | |
Feb 15, 2018 | 164.41 | 165.12 | 163.82 | 165.12 | 69,146 | +1.75(+1.07%) |
Feb 14, 2018 | 160.24 | 163.63 | 160.07 | 163.37 | 82,465 | +2.17(+1.35%) |
Feb 13, 2018 | 160.56 | 161.63 | 159.64 | 161.20 | 83,472 | -0.05(-0.03%) |
Feb 12, 2018 | 160.61 | 162.41 | 159.31 | 161.25 | 210,864 | +1.74(+1.09%) |
Feb 09, 2018 | 158.82 | 160.95 | 154.87 | 159.51 | 164,483 | +2.19(+1.39%) |
Feb 08, 2018 | 163.29 | 163.44 | 157.25 | 157.32 | 132,364 | -5.86(-3.59%) |
Feb 07, 2018 | 162.87 | 165.25 | 162.83 | 163.18 | 104,045 | -0.18(-0.11%) |
Feb 06, 2018 | 158.38 | 164.02 | 157.42 | 163.36 | 194,557 | -0.39(-0.24%) |
Feb 05, 2018 | 168.31 | 168.99 | 161.08 | 163.75 | 222,548 | -5.41(-3.20%) |
Feb 02, 2018 | 169.85 | 171.39 | 169.11 | 169.16 | 161,122 | -2.24(-1.31%) |
Feb 01, 2018 | 170.43 | 172.15 | 170.30 | 171.40 | 328,174 | +0.36(+0.21%) |
Jan 31, 2018 | 174.42 | 174.45 | 170.59 | 171.04 | 514,837 | -2.48(-1.43%) |
Jan 30, 2018 | 174.35 | 174.48 | 173.56 | 173.52 | 79,946 | -3.69(-2.08%) |
Jan 29, 2018 | 177.17 | 178.09 | 177.17 | 177.20 | 102,121 | -0.40(-0.22%) |
Jan 26, 2018 | 174.78 | 177.62 | 174.78 | 177.60 | 67,380 | +3.48(+2.00%) |
Jan 25, 2018 | 173.46 | 174.12 | 172.88 | 174.12 | 68,248 | +1.58(+0.91%) |
Jan 24, 2018 | 172.82 | 173.14 | 171.93 | 172.54 | 63,770 | +0.50(+0.29%) |
Jan 23, 2018 | 172.48 | 172.96 | 172.00 | 172.04 | 61,485 | -0.70(-0.41%) |
Jan 22, 2018 | 171.36 | 172.74 | 171.08 | 172.74 | 95,989 | +1.64(+0.96%) |
Jan 19, 2018 | 170.84 | 171.15 | 170.33 | 171.10 | 51,457 | +0.58(+0.34%) |
Jan 18, 2018 | 170.26 | 170.57 | 169.57 | 170.52 | 37,834 | +0.17(+0.10%) |
Jan 17, 2018 | 169.60 | 170.64 | 169.15 | 170.35 | 71,152 | +1.63(+0.97%) |
Jan 16, 2018 | 168.63 | 170.20 | 168.50 | 168.72 | 212,553 | +0.57(+0.34%) |
Jan 12, 2018 | 168.15 | 168.15 | 168.15 | 0 | +1.14(+0.68%) | |
Jan 11, 2018 | 166.54 | 167.02 | 166.15 | 167.00 | 77,595 | +0.76(+0.45%) |
Jan 10, 2018 | 166.16 | 166.29 | 165.07 | 166.25 | 26,951 | -0.28(-0.17%) |
Jan 09, 2018 | 165.03 | 166.92 | 165.03 | 166.52 | 68,272 | +1.91(+1.16%) |
Jan 08, 2018 | 165.09 | 165.22 | 163.84 | 164.62 | 70,287 | -0.80(-0.48%) |
Jan 05, 2018 | 164.59 | 165.50 | 164.36 | 165.42 | 42,075 | +1.33(+0.81%) |
Jan 04, 2018 | 164.66 | 164.66 | 163.74 | 164.09 | 60,125 | +0.18(+0.11%) |
Jan 03, 2018 | 162.46 | 164.02 | 161.90 | 163.92 | 56,835 | +1.59(+0.98%) |