Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 169.21 | 169.21 | 169.21 | 0 | +4.65(+2.82%) | |
Mar 28, 2018 | 166.40 | 167.06 | 162.83 | 164.57 | 5,348,017 | -2.10(-1.26%) |
Mar 27, 2018 | 172.30 | 172.44 | 165.16 | 166.66 | 5,247,208 | -4.49(-2.62%) |
Mar 26, 2018 | 169.38 | 171.44 | 167.18 | 171.16 | 5,662,345 | +5.16(+3.11%) |
Mar 23, 2018 | 170.20 | 171.75 | 165.83 | 166.00 | 4,476,031 | -3.56(-2.10%) |
Mar 22, 2018 | 173.12 | 174.14 | 169.16 | 169.56 | 4,540,451 | -5.05(-2.89%) |
Mar 21, 2018 | 176.75 | 177.27 | 174.60 | 174.61 | 3,352,179 | -1.70(-0.96%) |
Mar 20, 2018 | 175.15 | 177.03 | 175.07 | 176.31 | 2,959,780 | +1.86(+1.07%) |
Mar 19, 2018 | 175.62 | 176.11 | 173.03 | 174.45 | 3,902,331 | -1.90(-1.08%) |
Mar 16, 2018 | 174.86 | 176.95 | 174.86 | 176.35 | 4,766,811 | +1.55(+0.88%) |
Mar 15, 2018 | 174.44 | 175.99 | 173.91 | 174.81 | 2,337,438 | +0.80(+0.46%) |
Mar 14, 2018 | 175.81 | 175.82 | 173.52 | 174.00 | 2,919,832 | -0.86(-0.49%) |
Mar 13, 2018 | 177.24 | 177.49 | 174.03 | 174.86 | 3,402,070 | -1.48(-0.84%) |
Mar 12, 2018 | 176.62 | 177.29 | 175.53 | 176.34 | 3,715,100 | -0.68(-0.38%) |
Mar 09, 2018 | 174.13 | 177.11 | 173.86 | 177.02 | 4,315,458 | +3.86(+2.23%) |
Mar 08, 2018 | 173.26 | 173.78 | 171.53 | 173.16 | 2,311,890 | +0.04(+0.02%) |
Mar 07, 2018 | 173.61 | 173.12 | 2,863,267 | +1.62(+0.95%) | ||
Mar 06, 2018 | 173.10 | 173.98 | 170.94 | 171.50 | 3,944,160 | -0.97(-0.56%) |
Mar 05, 2018 | 168.22 | 173.18 | 167.04 | 172.47 | 4,995,804 | +3.39(+2.01%) |
Mar 02, 2018 | 165.74 | 169.38 | 163.58 | 169.08 | 4,337,357 | +1.48(+0.88%) |
Mar 01, 2018 | 170.36 | 171.33 | 166.31 | 167.60 | 4,821,390 | -2.19(-1.29%) |
Feb 28, 2018 | 170.31 | 172.89 | 169.78 | 169.79 | 4,273,236 | -0.16(-0.10%) |
Feb 27, 2018 | 171.69 | 173.09 | 169.96 | 169.96 | 3,949,832 | -1.87(-1.09%) |
Feb 26, 2018 | 170.51 | 172.09 | 170.08 | 171.83 | 4,231,115 | +2.04(+1.20%) |
Feb 23, 2018 | 168.00 | 169.81 | 166.63 | 169.79 | 3,202,549 | +2.72(+1.62%) |
Feb 22, 2018 | 167.93 | 167.08 | 5,789,963 | +0.61(+0.37%) | ||
Feb 21, 2018 | 169.40 | 170.32 | 166.43 | 166.47 | 6,206,725 | -2.93(-1.73%) |
Feb 20, 2018 | 168.94 | 170.44 | 168.13 | 169.40 | 3,881,215 | -0.29(-0.17%) |
Feb 16, 2018 | 169.69 | 169.69 | 169.69 | 0 | +0.93(+0.55%) | |
Feb 15, 2018 | 168.04 | 168.77 | 165.88 | 168.76 | 4,036,356 | +2.10(+1.26%) |
Feb 14, 2018 | 163.61 | 166.80 | 163.26 | 166.66 | 4,351,370 | +2.32(+1.41%) |
Feb 13, 2018 | 161.65 | 164.97 | 161.34 | 164.34 | 3,589,606 | +1.86(+1.15%) |
Feb 12, 2018 | 161.14 | 163.09 | 159.96 | 162.48 | 5,409,983 | +2.89(+1.81%) |
Feb 09, 2018 | 156.18 | 160.84 | 153.18 | 159.59 | 6,524,512 | +4.42(+2.85%) |
Feb 08, 2018 | 163.04 | 163.49 | 155.01 | 155.17 | 6,631,400 | -7.83(-4.81%) |
Feb 07, 2018 | 166.75 | 161.81 | 163.00 | 4,516,916 | -0.53(-0.33%) | |
Feb 06, 2018 | 155.05 | 163.61 | 151.51 | 163.53 | 7,491,191 | +2.89(+1.80%) |
Feb 05, 2018 | 161.69 | 166.12 | 158.44 | 160.64 | 7,400,965 | -4.11(-2.50%) |
Feb 02, 2018 | 166.06 | 171.10 | 164.63 | 164.76 | 6,786,905 | -2.30(-1.38%) |
Feb 01, 2018 | 166.65 | 170.72 | 165.19 | 167.06 | 7,083,846 | +3.80(+2.33%) |
Jan 31, 2018 | 161.82 | 163.91 | 161.35 | 163.26 | 6,014,642 | +1.75(+1.08%) |
Jan 30, 2018 | 161.73 | 162.30 | 160.99 | 161.51 | 4,374,550 | -1.31(-0.81%) |
Jan 29, 2018 | 164.34 | 165.01 | 162.58 | 162.83 | 3,191,040 | -1.73(-1.05%) |
Jan 26, 2018 | 163.27 | 164.58 | 163.06 | 164.56 | 2,268,664 | +1.69(+1.04%) |
Jan 25, 2018 | 162.31 | 163.19 | 161.46 | 162.87 | 2,162,081 | +1.53(+0.95%) |
Jan 24, 2018 | 162.24 | 162.39 | 160.32 | 161.34 | 3,285,325 | -0.17(-0.11%) |
Jan 23, 2018 | 162.78 | 163.21 | 160.99 | 161.51 | 3,141,660 | -1.05(-0.65%) |
Jan 22, 2018 | 160.92 | 162.62 | 160.64 | 162.57 | 2,355,484 | +1.40(+0.87%) |
Jan 19, 2018 | 160.65 | 161.28 | 159.55 | 161.17 | 3,051,391 | +1.30(+0.82%) |
Jan 18, 2018 | 159.23 | 160.34 | 158.54 | 159.86 | 4,295,635 | +1.12(+0.71%) |
Jan 17, 2018 | 157.58 | 158.91 | 157.35 | 158.74 | 3,246,114 | +1.96(+1.25%) |
Jan 16, 2018 | 158.08 | 158.37 | 155.83 | 156.78 | 4,836,873 | -0.04(-0.02%) |
Jan 12, 2018 | 156.82 | 156.82 | 156.82 | 0 | +1.36(+0.88%) | |
Jan 11, 2018 | 154.66 | 155.66 | 154.03 | 155.46 | 2,902,359 | +1.02(+0.66%) |
Jan 10, 2018 | 154.54 | 154.43 | 2,501,782 | +0.35(+0.23%) | ||
Jan 09, 2018 | 154.23 | 154.67 | 153.16 | 154.09 | 2,508,958 | +0.22(+0.14%) |
Jan 08, 2018 | 153.20 | 155.03 | 152.71 | 153.86 | 3,253,164 | +0.46(+0.30%) |
Jan 05, 2018 | 150.66 | 153.40 | 150.65 | 153.40 | 2,848,762 | +3.12(+2.07%) |
Jan 04, 2018 | 149.06 | 151.82 | 148.85 | 150.28 | 3,366,653 | +1.92(+1.29%) |
Jan 03, 2018 | 146.89 | 148.52 | 146.76 | 148.36 | 3,869,502 | +1.84(+1.26%) |