Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 173.04 | 173.04 | 173.04 | 0 | +2.35(+1.38%) | |
Mar 28, 2018 | 171.23 | 173.15 | 169.40 | 170.69 | 3,200,604 | +0.53(+0.31%) |
Mar 27, 2018 | 174.22 | 174.88 | 169.26 | 170.16 | 3,421,080 | -3.45(-1.98%) |
Mar 26, 2018 | 171.73 | 174.04 | 169.62 | 173.60 | 4,534,103 | +3.85(+2.27%) |
Mar 23, 2018 | 176.17 | 176.78 | 169.69 | 169.76 | 5,355,129 | -6.16(-3.50%) |
Mar 22, 2018 | 182.90 | 182.97 | 175.62 | 175.91 | 5,448,282 | -8.65(-4.69%) |
Mar 21, 2018 | 183.66 | 186.99 | 183.12 | 184.56 | 2,014,929 | +1.33(+0.73%) |
Mar 20, 2018 | 182.97 | 184.76 | 182.54 | 183.23 | 2,192,169 | +0.70(+0.38%) |
Mar 19, 2018 | 186.03 | 186.29 | 181.50 | 182.53 | 3,325,946 | -4.46(-2.39%) |
Mar 16, 2018 | 185.77 | 187.74 | 185.77 | 186.99 | 6,163,112 | +1.06(+0.57%) |
Mar 15, 2018 | 185.41 | 187.66 | 184.61 | 185.92 | 2,246,149 | +1.25(+0.67%) |
Mar 14, 2018 | 188.23 | 188.64 | 184.33 | 184.68 | 2,841,380 | -2.59(-1.38%) |
Mar 13, 2018 | 189.89 | 191.52 | 186.73 | 187.26 | 2,549,795 | -1.76(-0.93%) |
Mar 12, 2018 | 190.83 | 191.62 | 188.63 | 189.02 | 2,729,184 | -1.22(-0.64%) |
Mar 09, 2018 | 187.60 | 190.26 | 186.16 | 190.24 | 2,335,404 | +3.95(+2.12%) |
Mar 08, 2018 | 186.30 | 187.36 | 184.54 | 186.29 | 2,433,079 | +0.61(+0.33%) |
Mar 07, 2018 | 186.20 | 185.69 | 2,807,267 | +1.51(+0.82%) | ||
Mar 06, 2018 | 184.49 | 185.96 | 181.93 | 184.18 | 2,649,370 | +0.67(+0.37%) |
Mar 05, 2018 | 181.30 | 184.22 | 180.14 | 183.51 | 2,835,403 | +1.92(+1.06%) |
Mar 02, 2018 | 181.10 | 182.30 | 178.40 | 181.59 | 3,695,332 | -0.77(-0.42%) |
Mar 01, 2018 | 186.14 | 186.68 | 180.93 | 182.35 | 4,420,693 | -3.29(-1.77%) |
Feb 28, 2018 | 190.47 | 190.98 | 185.55 | 185.64 | 3,121,285 | -4.15(-2.19%) |
Feb 27, 2018 | 192.81 | 192.86 | 189.75 | 189.79 | 2,255,838 | -2.65(-1.38%) |
Feb 26, 2018 | 193.01 | 186.83 | 192.44 | 3,915,386 | +5.61(+3.00%) | |
Feb 23, 2018 | 186.70 | 187.52 | 184.76 | 186.83 | 2,050,987 | +0.80(+0.43%) |
Feb 22, 2018 | 186.03 | 2,890,113 | +3.01(+1.65%) | |||
Feb 21, 2018 | 185.01 | 187.49 | 182.95 | 183.01 | 3,234,563 | -2.28(-1.23%) |
Feb 20, 2018 | 184.88 | 186.55 | 184.38 | 185.29 | 3,394,738 | -1.26(-0.68%) |
Feb 16, 2018 | 186.55 | 186.55 | 186.55 | 0 | +1.42(+0.77%) | |
Feb 15, 2018 | 183.91 | 185.16 | 182.47 | 185.13 | 2,698,711 | +3.33(+1.83%) |
Feb 14, 2018 | 179.80 | 182.48 | 179.21 | 181.80 | 2,982,283 | +0.50(+0.28%) |
Feb 13, 2018 | 180.01 | 181.78 | 179.40 | 181.30 | 3,220,150 | +1.70(+0.95%) |
Feb 12, 2018 | 178.27 | 180.53 | 177.18 | 179.60 | 4,198,588 | +3.12(+1.77%) |
Feb 09, 2018 | 176.01 | 177.85 | 170.97 | 176.48 | 5,766,300 | +1.82(+1.04%) |
Feb 08, 2018 | 182.71 | 182.83 | 174.47 | 174.66 | 4,607,760 | -8.07(-4.42%) |
Feb 07, 2018 | 182.73 | 186.13 | 182.44 | 182.73 | 3,673,262 | -0.34(-0.19%) |
Feb 06, 2018 | 178.28 | 183.81 | 177.73 | 183.08 | 6,518,331 | -0.12(-0.06%) |
Feb 05, 2018 | 190.81 | 191.52 | 177.11 | 183.20 | 8,331,899 | -8.93(-4.65%) |
Feb 02, 2018 | 193.11 | 194.93 | 191.89 | 192.12 | 5,009,617 | -2.17(-1.12%) |
Feb 01, 2018 | 193.90 | 195.98 | 192.91 | 194.29 | 3,401,372 | -2.01(-1.02%) |
Jan 31, 2018 | 197.07 | 198.36 | 195.59 | 196.30 | 4,001,806 | -0.81(-0.41%) |
Jan 30, 2018 | 200.29 | 200.37 | 197.01 | 197.11 | 3,078,786 | -3.50(-1.75%) |
Jan 29, 2018 | 202.57 | 203.22 | 200.58 | 200.62 | 2,943,096 | -2.05(-1.01%) |
Jan 26, 2018 | 198.59 | 203.56 | 198.56 | 202.67 | 4,760,735 | +4.91(+2.48%) |
Jan 25, 2018 | 195.91 | 199.67 | 193.63 | 197.75 | 4,475,511 | +3.66(+1.89%) |
Jan 24, 2018 | 194.33 | 194.76 | 192.97 | 194.10 | 4,315,378 | +1.08(+0.56%) |
Jan 23, 2018 | 193.49 | 193.76 | 192.08 | 193.01 | 2,325,827 | -0.78(-0.40%) |
Jan 22, 2018 | 193.66 | 194.25 | 192.05 | 193.79 | 2,118,931 | -0.69(-0.35%) |
Jan 19, 2018 | 193.26 | 194.73 | 192.46 | 194.48 | 2,569,429 | +1.78(+0.92%) |
Jan 18, 2018 | 194.44 | 195.12 | 191.93 | 192.70 | 2,850,112 | -1.72(-0.89%) |
Jan 17, 2018 | 193.44 | 194.75 | 192.62 | 194.43 | 3,214,550 | +2.64(+1.38%) |
Jan 16, 2018 | 192.22 | 193.70 | 191.07 | 191.78 | 3,063,087 | +0.21(+0.11%) |
Jan 12, 2018 | 191.57 | 191.57 | 191.57 | 0 | +1.69(+0.89%) | |
Jan 11, 2018 | 188.65 | 189.90 | 187.87 | 189.88 | 1,898,422 | +0.92(+0.49%) |
Jan 10, 2018 | 188.85 | 190.08 | 188.09 | 188.96 | 2,093,928 | -0.11(-0.06%) |
Jan 09, 2018 | 187.76 | 189.47 | 187.55 | 189.07 | 2,163,171 | +1.17(+0.62%) |
Jan 08, 2018 | 187.58 | 188.81 | 187.43 | 187.91 | 2,385,103 | -0.61(-0.32%) |
Jan 05, 2018 | 187.01 | 188.78 | 186.30 | 188.52 | 2,342,843 | +1.46(+0.78%) |
Jan 04, 2018 | 185.72 | 187.63 | 185.30 | 187.06 | 2,862,470 | +2.41(+1.31%) |
Jan 03, 2018 | 184.21 | 184.72 | 182.81 | 184.65 | 2,799,442 | -0.01(-0.00%) |