Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 161.71 | 161.71 | 161.71 | 0 | +4.52(+2.88%) | |
Mar 28, 2018 | 156.63 | 161.10 | 154.39 | 157.19 | 25,214 | +1.20(+0.77%) |
Mar 27, 2018 | 160.11 | 160.11 | 155.04 | 155.99 | 45,162 | -3.04(-1.91%) |
Mar 26, 2018 | 153.11 | 159.03 | 153.11 | 159.03 | 10,800 | +6.12(+4.00%) |
Mar 23, 2018 | 155.62 | 161.88 | 152.91 | 152.91 | 44,912 | -4.53(-2.88%) |
Mar 22, 2018 | 160.54 | 161.97 | 157.44 | 157.44 | 8,447 | -7.97(-4.82%) |
Mar 21, 2018 | 164.83 | 166.20 | 163.11 | 165.41 | 11,801 | +1.22(+0.74%) |
Mar 20, 2018 | 165.57 | 165.57 | 163.45 | 164.19 | 14,122 | -0.02(-0.01%) |
Mar 19, 2018 | 165.72 | 166.84 | 163.18 | 164.21 | 11,237 | -3.89(-2.31%) |
Mar 16, 2018 | 167.66 | 169.36 | 167.55 | 168.10 | 45,852 | +0.14(+0.08%) |
Mar 15, 2018 | 168.72 | 168.82 | 166.69 | 167.96 | 15,273 | -0.55(-0.33%) |
Mar 14, 2018 | 169.84 | 170.16 | 167.48 | 168.51 | 17,706 | -0.49(-0.29%) |
Mar 13, 2018 | 171.59 | 172.10 | 168.32 | 169.00 | 15,379 | -2.02(-1.18%) |
Mar 12, 2018 | 171.63 | 171.66 | 170.24 | 171.02 | 10,249 | +0.43(+0.25%) |
Mar 09, 2018 | 168.89 | 170.59 | 168.81 | 170.59 | 46,387 | +3.02(+1.80%) |
Mar 08, 2018 | 167.63 | 167.75 | 166.50 | 167.57 | 17,884 | +1.05(+0.63%) |
Mar 07, 2018 | 165.51 | 166.52 | 163.70 | 166.52 | 14,462 | -0.28(-0.17%) |
Mar 06, 2018 | 165.80 | 168.00 | 165.80 | 166.80 | 14,230 | +0.48(+0.29%) |
Mar 05, 2018 | 162.85 | 166.69 | 162.81 | 166.32 | 45,709 | +3.08(+1.89%) |
Mar 02, 2018 | 161.45 | 163.24 | 160.49 | 163.24 | 57,008 | +1.84(+1.14%) |
Mar 01, 2018 | 164.99 | 165.83 | 160.86 | 161.40 | 11,359 | -6.09(-3.63%) |
Feb 28, 2018 | 170.51 | 170.73 | 167.37 | 167.49 | 7,424 | -4.29(-2.50%) |
Feb 27, 2018 | 179.79 | 179.79 | 171.23 | 171.78 | 11,889 | -3.28(-1.87%) |
Feb 26, 2018 | 172.81 | 175.85 | 172.19 | 175.06 | 21,712 | +3.71(+2.17%) |
Feb 23, 2018 | 168.72 | 171.50 | 168.72 | 171.35 | 69,014 | +4.87(+2.93%) |
Feb 22, 2018 | 167.70 | 169.55 | 166.48 | 166.48 | 13,824 | -0.99(-0.59%) |
Feb 21, 2018 | 168.74 | 170.58 | 167.47 | 167.47 | 10,477 | -0.92(-0.55%) |
Feb 20, 2018 | 169.40 | 170.00 | 167.93 | 168.39 | 13,372 | -3.53(-2.05%) |
Feb 16, 2018 | 171.92 | 171.92 | 171.92 | 0 | +0.90(+0.53%) | |
Feb 15, 2018 | 171.14 | 168.05 | 171.02 | 52,351 | +3.36(+2.00%) | |
Feb 14, 2018 | 164.98 | 168.25 | 164.86 | 167.66 | 25,189 | +3.21(+1.95%) |
Feb 13, 2018 | 164.45 | 162.07 | 164.45 | 13,196 | +0.36(+0.22%) | |
Feb 12, 2018 | 162.05 | 164.50 | 161.40 | 164.09 | 21,802 | +4.56(+2.86%) |
Feb 09, 2018 | 153.69 | 159.56 | 152.00 | 159.53 | 14,023 | +3.22(+2.06%) |
Feb 08, 2018 | 166.02 | 166.02 | 156.31 | 156.31 | 97,383 | -10.97(-6.56%) |
Feb 07, 2018 | 169.80 | 166.87 | 167.28 | 60,812 | -1.23(-0.73%) | |
Feb 06, 2018 | 165.56 | 168.62 | 160.25 | 168.51 | 36,959 | +0.38(+0.23%) |
Feb 05, 2018 | 174.26 | 175.29 | 164.80 | 168.13 | 75,566 | -9.63(-5.42%) |
Feb 02, 2018 | 181.31 | 181.69 | 158.90 | 177.76 | 19,206 | -6.20(-3.37%) |
Feb 01, 2018 | 184.27 | 185.12 | 183.46 | 183.96 | 57,932 | -0.19(-0.10%) |
Jan 31, 2018 | 185.85 | 185.85 | 183.00 | 184.15 | 13,953 | -1.53(-0.82%) |
Jan 30, 2018 | 186.90 | 186.90 | 184.32 | 185.68 | 56,135 | -3.57(-1.89%) |
Jan 29, 2018 | 188.97 | 189.82 | 188.05 | 189.25 | 14,726 | -1.56(-0.82%) |
Jan 26, 2018 | 189.17 | 191.45 | 188.04 | 190.81 | 21,183 | +5.02(+2.70%) |
Jan 25, 2018 | 187.61 | 187.66 | 184.46 | 185.79 | 52,163 | -1.09(-0.58%) |
Jan 24, 2018 | 185.50 | 188.40 | 185.50 | 186.88 | 15,457 | +0.78(+0.42%) |
Jan 23, 2018 | 185.73 | 186.46 | 185.30 | 186.10 | 14,115 | +0.80(+0.43%) |
Jan 22, 2018 | 183.90 | 185.32 | 183.68 | 185.30 | 26,959 | +1.71(+0.93%) |
Jan 19, 2018 | 183.63 | 183.88 | 182.89 | 183.59 | 20,485 | +1.24(+0.68%) |
Jan 18, 2018 | 182.80 | 182.87 | 181.30 | 182.35 | 47,613 | -0.84(-0.46%) |
Jan 17, 2018 | 181.52 | 184.23 | 181.00 | 183.19 | 48,049 | +3.08(+1.71%) |
Jan 16, 2018 | 182.40 | 182.40 | 180.11 | 180.11 | 13,782 | -0.02(-0.01%) |
Jan 12, 2018 | 180.13 | 180.13 | 180.13 | 0 | +2.97(+1.68%) | |
Jan 11, 2018 | 176.75 | 177.22 | 176.14 | 177.16 | 14,766 | +1.52(+0.87%) |
Jan 10, 2018 | 175.64 | 54,396 | -2.32(-1.30%) | |||
Jan 09, 2018 | 177.51 | 178.19 | 177.00 | 177.96 | 12,907 | +0.01(+0.01%) |
Jan 08, 2018 | 177.59 | 178.02 | 176.84 | 177.95 | 11,216 | -0.24(-0.13%) |
Jan 05, 2018 | 177.30 | 178.19 | 176.95 | 178.19 | 14,278 | +1.84(+1.04%) |
Jan 04, 2018 | 175.25 | 176.58 | 175.25 | 176.35 | 34,732 | +2.32(+1.33%) |
Jan 03, 2018 | 173.08 | 174.09 | 172.99 | 174.03 | 73,474 | +0.81(+0.47%) |