Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 183.39 | 183.39 | 183.39 | 0 | +2.36(+1.30%) | |
Mar 28, 2018 | 182.34 | 182.69 | 179.98 | 181.03 | 342,746 | -0.90(-0.49%) |
Mar 27, 2018 | 186.69 | 187.19 | 181.07 | 181.92 | 1,534,289 | -4.11(-2.21%) |
Mar 26, 2018 | 184.39 | 186.11 | 182.34 | 186.03 | 579,644 | +4.22(+2.32%) |
Mar 23, 2018 | 185.95 | 186.72 | 181.81 | 181.81 | 377,345 | -4.07(-2.19%) |
Mar 22, 2018 | 188.41 | 190.10 | 185.78 | 185.88 | 539,564 | -4.29(-2.25%) |
Mar 21, 2018 | 189.27 | 191.49 | 189.08 | 190.17 | 263,109 | +1.04(+0.55%) |
Mar 20, 2018 | 188.89 | 189.74 | 188.52 | 189.13 | 586,019 | +0.55(+0.29%) |
Mar 19, 2018 | 189.72 | 189.83 | 186.32 | 188.58 | 378,175 | -1.86(-0.98%) |
Mar 16, 2018 | 189.86 | 191.09 | 189.49 | 190.45 | 321,732 | +0.61(+0.32%) |
Mar 15, 2018 | 191.67 | 191.67 | 189.21 | 189.84 | 317,515 | -1.29(-0.67%) |
Mar 14, 2018 | 192.46 | 192.83 | 190.63 | 191.13 | 374,928 | -0.51(-0.27%) |
Mar 13, 2018 | 193.75 | 193.90 | 191.26 | 191.64 | 1,840,401 | -1.10(-0.57%) |
Mar 12, 2018 | 193.07 | 193.23 | 192.04 | 192.73 | 264,564 | +0.38(+0.19%) |
Mar 09, 2018 | 190.50 | 192.52 | 189.58 | 192.36 | 373,844 | +3.00(+1.58%) |
Mar 08, 2018 | 189.84 | 190.26 | 188.12 | 189.36 | 253,592 | +0.29(+0.15%) |
Mar 07, 2018 | 189.25 | 189.07 | 379,756 | +1.94(+1.04%) | ||
Mar 06, 2018 | 185.85 | 187.15 | 184.05 | 187.13 | 270,410 | +2.17(+1.17%) |
Mar 05, 2018 | 183.09 | 185.67 | 182.41 | 184.96 | 342,264 | +1.34(+0.73%) |
Mar 02, 2018 | 178.38 | 184.09 | 178.33 | 183.61 | 505,172 | +3.58(+1.99%) |
Mar 01, 2018 | 180.65 | 182.00 | 177.84 | 180.03 | 895,686 | -1.01(-0.56%) |
Feb 28, 2018 | 184.17 | 184.59 | 180.99 | 181.04 | 529,013 | -2.55(-1.39%) |
Feb 27, 2018 | 185.96 | 186.89 | 183.55 | 183.59 | 513,863 | -2.24(-1.20%) |
Feb 26, 2018 | 185.23 | 186.27 | 184.02 | 185.82 | 570,037 | +1.47(+0.80%) |
Feb 23, 2018 | 183.29 | 184.44 | 181.92 | 184.35 | 324,126 | +2.30(+1.26%) |
Feb 22, 2018 | 181.85 | 182.06 | 812,005 | -0.14(-0.08%) | ||
Feb 21, 2018 | 182.24 | 185.37 | 182.16 | 182.20 | 914,657 | +0.17(+0.10%) |
Feb 20, 2018 | 181.75 | 183.57 | 181.60 | 182.03 | 518,316 | -0.92(-0.50%) |
Feb 16, 2018 | 182.95 | 182.95 | 182.95 | 0 | +0.35(+0.19%) | |
Feb 15, 2018 | 181.68 | 182.78 | 179.41 | 182.60 | 512,148 | +2.24(+1.24%) |
Feb 14, 2018 | 175.46 | 180.80 | 175.11 | 180.37 | 423,362 | +3.62(+2.05%) |
Feb 13, 2018 | 175.28 | 177.19 | 174.96 | 176.74 | 493,268 | +0.51(+0.29%) |
Feb 12, 2018 | 174.58 | 177.22 | 172.92 | 176.24 | 1,140,579 | +1.92(+1.10%) |
Feb 09, 2018 | 174.48 | 175.60 | 168.76 | 174.31 | 792,349 | +1.50(+0.87%) |
Feb 08, 2018 | 178.94 | 178.98 | 172.81 | 172.81 | 917,173 | -5.80(-3.25%) |
Feb 07, 2018 | 178.50 | 179.81 | 177.24 | 178.62 | 529,970 | +0.14(+0.08%) |
Feb 06, 2018 | 172.95 | 179.18 | 171.60 | 178.47 | 705,702 | -0.29(-0.16%) |
Feb 05, 2018 | 181.43 | 183.07 | 176.37 | 178.76 | 724,210 | -4.31(-2.35%) |
Feb 02, 2018 | 185.83 | 185.83 | 182.76 | 183.07 | 578,784 | -3.87(-2.07%) |
Feb 01, 2018 | 185.59 | 187.67 | 185.05 | 186.94 | 388,225 | +0.78(+0.42%) |
Jan 31, 2018 | 188.11 | 188.90 | 185.81 | 186.16 | 506,764 | -1.08(-0.58%) |
Jan 30, 2018 | 187.53 | 188.59 | 186.88 | 187.24 | 887,950 | -1.96(-1.04%) |
Jan 29, 2018 | 189.53 | 190.53 | 189.13 | 189.20 | 268,437 | -0.79(-0.41%) |
Jan 26, 2018 | 189.44 | 190.11 | 188.58 | 189.99 | 251,516 | +1.37(+0.73%) |
Jan 25, 2018 | 189.13 | 189.44 | 187.50 | 188.61 | 224,019 | +0.45(+0.24%) |
Jan 24, 2018 | 189.74 | 190.23 | 187.31 | 188.16 | 358,999 | -1.37(-0.72%) |
Jan 23, 2018 | 188.35 | 189.84 | 187.90 | 189.53 | 392,966 | +0.91(+0.48%) |
Jan 22, 2018 | 187.24 | 188.64 | 187.10 | 188.62 | 1,460,544 | +1.30(+0.69%) |
Jan 19, 2018 | 185.12 | 187.37 | 184.80 | 187.32 | 641,113 | +2.59(+1.40%) |
Jan 18, 2018 | 185.17 | 185.51 | 184.53 | 184.74 | 256,294 | -0.86(-0.46%) |
Jan 17, 2018 | 184.85 | 185.90 | 184.14 | 185.59 | 372,543 | +1.73(+0.94%) |
Jan 16, 2018 | 187.24 | 188.01 | 183.53 | 183.86 | 584,158 | -2.42(-1.30%) |
Jan 12, 2018 | 186.28 | 186.28 | 186.28 | 0 | +0.73(+0.39%) | |
Jan 11, 2018 | 182.89 | 185.68 | 182.66 | 185.56 | 578,072 | +3.08(+1.69%) |
Jan 10, 2018 | 182.24 | 182.54 | 181.20 | 182.48 | 606,873 | -0.32(-0.17%) |
Jan 09, 2018 | 183.01 | 183.40 | 182.41 | 182.80 | 366,238 | +0.20(+0.11%) |
Jan 08, 2018 | 182.62 | 182.94 | 180.93 | 182.60 | 530,267 | -0.12(-0.07%) |
Jan 05, 2018 | 182.91 | 182.91 | 181.81 | 182.72 | 524,190 | +0.59(+0.32%) |
Jan 04, 2018 | 182.92 | 183.16 | 181.77 | 182.13 | 433,786 | +0.41(+0.23%) |
Jan 03, 2018 | 181.08 | 182.06 | 181.02 | 181.72 | 592,173 | +0.59(+0.32%) |