Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 160.13 | 160.13 | 160.13 | 0 | +2.88(+1.83%) | |
Mar 28, 2018 | 158.25 | 159.78 | 156.04 | 157.25 | 89,315,528 | -1.83(-1.15%) |
Mar 27, 2018 | 165.60 | 165.62 | 157.68 | 159.08 | 78,841,904 | -5.32(-3.24%) |
Mar 26, 2018 | 161.68 | 164.60 | 159.16 | 164.40 | 57,461,128 | +5.89(+3.72%) |
Mar 23, 2018 | 162.60 | 163.30 | 158.43 | 158.51 | 80,110,392 | -4.29(-2.64%) |
Mar 22, 2018 | 164.70 | 165.77 | 162.60 | 162.80 | 66,416,904 | -4.12(-2.47%) |
Mar 21, 2018 | 167.23 | 168.76 | 166.19 | 166.92 | 43,843,296 | -0.73(-0.44%) |
Mar 20, 2018 | 167.10 | 168.04 | 166.61 | 167.65 | 34,056,988 | +0.55(+0.33%) |
Mar 19, 2018 | 169.16 | 169.22 | 165.64 | 167.10 | 71,317,032 | -3.92(-2.29%) |
Mar 16, 2018 | 171.78 | 172.20 | 170.94 | 171.02 | 31,176,742 | -0.51(-0.30%) |
Mar 15, 2018 | 171.83 | 172.53 | 170.90 | 171.53 | 28,792,192 | -0.15(-0.09%) |
Mar 14, 2018 | 172.58 | 172.74 | 171.12 | 171.68 | 40,494,704 | -0.03(-0.02%) |
Mar 13, 2018 | 174.80 | 175.20 | 171.27 | 171.71 | 55,605,012 | -2.37(-1.36%) |
Mar 12, 2018 | 173.65 | 174.48 | 173.28 | 174.08 | 37,574,276 | +0.92(+0.53%) |
Mar 09, 2018 | 171.10 | 173.16 | 170.82 | 173.16 | 38,310,544 | +3.30(+1.94%) |
Mar 08, 2018 | 169.54 | 169.98 | 168.95 | 169.86 | 25,713,820 | +0.93(+0.55%) |
Mar 07, 2018 | 169.07 | 166.96 | 168.93 | 34,568,264 | +0.39(+0.23%) | |
Mar 06, 2018 | 168.61 | 169.11 | 167.48 | 168.54 | 29,234,796 | +0.71(+0.42%) |
Mar 05, 2018 | 165.26 | 168.26 | 164.59 | 167.83 | 38,483,536 | +1.84(+1.11%) |
Mar 02, 2018 | 162.59 | 166.28 | 161.96 | 165.99 | 57,445,064 | +1.51(+0.92%) |
Mar 01, 2018 | 167.29 | 168.07 | 163.00 | 164.48 | 76,735,480 | -2.73(-1.63%) |
Feb 28, 2018 | 169.25 | 169.80 | 167.10 | 167.21 | 42,866,584 | -1.08(-0.64%) |
Feb 27, 2018 | 170.42 | 170.73 | 168.21 | 168.29 | 42,165,144 | -2.11(-1.24%) |
Feb 26, 2018 | 168.93 | 170.40 | 168.82 | 170.40 | 39,230,280 | +2.23(+1.33%) |
Feb 23, 2018 | 166.06 | 168.17 | 165.45 | 168.17 | 50,096,916 | +3.37(+2.04%) |
Feb 22, 2018 | 164.38 | 164.80 | 36,983,768 | -0.02(-0.01%) | ||
Feb 21, 2018 | 166.06 | 167.72 | 164.72 | 164.82 | 40,603,064 | -0.47(-0.28%) |
Feb 20, 2018 | 164.39 | 166.68 | 164.31 | 165.29 | 36,702,352 | +0.33(+0.20%) |
Feb 16, 2018 | 164.96 | 164.96 | 164.96 | 0 | -0.74(-0.45%) | |
Feb 15, 2018 | 164.14 | 165.70 | 163.09 | 165.70 | 51,570,800 | +3.02(+1.86%) |
Feb 14, 2018 | 158.79 | 162.93 | 158.00 | 162.68 | 52,077,224 | +2.99(+1.87%) |
Feb 13, 2018 | 160.01 | 159.69 | 31,750,596 | +0.82(+0.52%) | ||
Feb 12, 2018 | 157.67 | 159.95 | 156.46 | 158.87 | 62,976,908 | +2.77(+1.77%) |
Feb 09, 2018 | 155.66 | 157.24 | 150.12 | 156.10 | 113,836,552 | +2.65(+1.73%) |
Feb 08, 2018 | 160.69 | 160.80 | 153.45 | 153.45 | 93,708,416 | -6.76(-4.22%) |
Feb 07, 2018 | 161.79 | 163.55 | 160.20 | 160.21 | 90,890,192 | -2.10(-1.29%) |
Feb 06, 2018 | 155.96 | 162.50 | 155.11 | 162.31 | 118,391,640 | +1.81(+1.13%) |
Feb 05, 2018 | 163.13 | 165.67 | 158.12 | 160.50 | 105,166,600 | -4.11(-2.50%) |
Feb 02, 2018 | 167.34 | 167.69 | 164.47 | 164.61 | 68,478,080 | -3.35(-1.99%) |
Feb 01, 2018 | 168.12 | 169.73 | 167.42 | 167.96 | 37,986,240 | -1.44(-0.85%) |
Jan 31, 2018 | 169.67 | 169.99 | 168.34 | 169.40 | 42,388,108 | +0.70(+0.41%) |
Jan 30, 2018 | 168.55 | 169.28 | 168.09 | 168.70 | 44,901,916 | -1.40(-0.82%) |
Jan 29, 2018 | 170.52 | 170.91 | 169.74 | 170.10 | 37,232,000 | -0.83(-0.49%) |
Jan 26, 2018 | 169.27 | 170.95 | 168.96 | 170.93 | 32,038,184 | +2.58(+1.53%) |
Jan 25, 2018 | 169.55 | 169.62 | 167.81 | 168.35 | 28,887,404 | -0.06(-0.04%) |
Jan 24, 2018 | 169.81 | 170.20 | 167.44 | 168.41 | 54,208,608 | -1.10(-0.65%) |
Jan 23, 2018 | 168.64 | 169.66 | 168.56 | 169.51 | 37,963,648 | +1.39(+0.83%) |
Jan 22, 2018 | 166.27 | 168.12 | 166.09 | 168.12 | 26,062,084 | +1.78(+1.07%) |
Jan 19, 2018 | 166.32 | 166.61 | 165.53 | 166.34 | 38,937,588 | +0.52(+0.31%) |
Jan 18, 2018 | 165.55 | 166.20 | 165.13 | 165.82 | 26,400,128 | +0.03(+0.02%) |
Jan 17, 2018 | 164.77 | 166.04 | 164.00 | 165.79 | 33,712,108 | +1.77(+1.08%) |
Jan 16, 2018 | 165.55 | 166.41 | 163.53 | 164.02 | 41,193,448 | -0.47(-0.29%) |
Jan 12, 2018 | 164.49 | 164.49 | 164.49 | 0 | +1.20(+0.73%) | |
Jan 11, 2018 | 162.48 | 163.30 | 162.21 | 163.29 | 20,466,182 | +1.11(+0.68%) |
Jan 10, 2018 | 162.21 | 162.18 | 33,970,384 | -0.38(-0.23%) | ||
Jan 09, 2018 | 162.85 | 163.03 | 162.07 | 162.56 | 24,756,002 | +0.01(+0.01%) |
Jan 08, 2018 | 161.90 | 162.63 | 161.86 | 162.55 | 23,137,328 | +0.63(+0.39%) |
Jan 05, 2018 | 161.04 | 162.03 | 160.77 | 161.92 | 26,992,340 | +1.61(+1.00%) |
Jan 04, 2018 | 160.59 | 160.79 | 160.08 | 160.31 | 24,756,452 | +0.28(+0.17%) |
Jan 03, 2018 | 158.61 | 160.17 | 158.61 | 160.03 | 29,347,448 | +1.54(+0.97%) |