Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 168.82 | 168.82 | 168.82 | 0 | +3.58(+2.17%) | |
Mar 28, 2018 | 167.73 | 169.27 | 164.50 | 165.23 | 1,059,722 | -3.66(-2.17%) |
Mar 27, 2018 | 176.69 | 177.18 | 167.46 | 168.89 | 1,145,392 | -6.45(-3.68%) |
Mar 26, 2018 | 172.27 | 175.39 | 170.07 | 175.34 | 853,158 | +7.02(+4.17%) |
Mar 23, 2018 | 173.80 | 174.12 | 168.25 | 168.32 | 1,367,852 | -5.79(-3.33%) |
Mar 22, 2018 | 176.06 | 177.89 | 173.96 | 174.11 | 623,037 | -4.71(-2.63%) |
Mar 21, 2018 | 178.28 | 181.13 | 178.06 | 178.82 | 491,716 | +0.34(+0.19%) |
Mar 20, 2018 | 177.56 | 179.07 | 177.33 | 178.49 | 271,046 | +1.30(+0.73%) |
Mar 19, 2018 | 179.00 | 179.84 | 174.68 | 177.19 | 990,923 | -3.44(-1.91%) |
Mar 16, 2018 | 180.96 | 181.71 | 180.43 | 180.63 | 368,713 | -0.08(-0.04%) |
Mar 15, 2018 | 181.32 | 181.88 | 179.77 | 180.71 | 382,263 | -0.14(-0.08%) |
Mar 14, 2018 | 181.87 | 181.87 | 179.20 | 180.85 | 584,500 | -0.02(-0.01%) |
Mar 13, 2018 | 184.83 | 186.07 | 180.08 | 180.86 | 1,506,739 | -2.84(-1.54%) |
Mar 12, 2018 | 183.11 | 184.63 | 182.53 | 183.70 | 662,617 | +1.93(+1.06%) |
Mar 09, 2018 | 179.51 | 181.85 | 179.09 | 181.77 | 565,095 | +3.70(+2.08%) |
Mar 08, 2018 | 178.97 | 179.07 | 177.09 | 178.08 | 408,547 | +0.16(+0.09%) |
Mar 07, 2018 | 178.14 | 177.92 | 415,841 | +0.57(+0.32%) | ||
Mar 06, 2018 | 176.38 | 177.83 | 175.46 | 177.35 | 633,668 | +2.63(+1.51%) |
Mar 05, 2018 | 172.24 | 175.56 | 171.46 | 174.72 | 445,623 | +1.55(+0.90%) |
Mar 02, 2018 | 168.34 | 173.48 | 167.95 | 173.16 | 496,118 | +2.89(+1.70%) |
Mar 01, 2018 | 173.61 | 173.72 | 168.29 | 170.27 | 1,015,375 | -2.73(-1.58%) |
Feb 28, 2018 | 175.78 | 176.13 | 172.84 | 173.00 | 451,215 | -1.55(-0.89%) |
Feb 27, 2018 | 175.21 | 177.53 | 174.56 | 174.56 | 487,748 | -0.58(-0.33%) |
Feb 26, 2018 | 172.46 | 175.18 | 172.44 | 175.14 | 388,412 | +3.70(+2.16%) |
Feb 23, 2018 | 169.63 | 171.44 | 169.09 | 171.44 | 507,490 | +3.59(+2.14%) |
Feb 22, 2018 | 169.19 | 169.60 | 167.30 | 167.85 | 520,295 | -0.37(-0.22%) |
Feb 21, 2018 | 171.11 | 171.25 | 168.11 | 168.22 | 511,315 | -1.96(-1.15%) |
Feb 20, 2018 | 166.70 | 171.39 | 166.53 | 170.18 | 893,299 | +2.96(+1.77%) |
Feb 16, 2018 | 167.22 | 167.22 | 167.22 | 0 | -0.60(-0.36%) | |
Feb 15, 2018 | 167.41 | 167.84 | 164.59 | 167.82 | 617,173 | +1.97(+1.19%) |
Feb 14, 2018 | 160.78 | 166.10 | 160.47 | 165.84 | 427,171 | +3.80(+2.34%) |
Feb 13, 2018 | 162.38 | 160.68 | 162.05 | 527,837 | -0.19(-0.12%) | |
Feb 12, 2018 | 161.29 | 163.29 | 159.79 | 162.23 | 1,053,014 | +3.06(+1.92%) |
Feb 09, 2018 | 158.24 | 160.30 | 152.70 | 159.17 | 2,118,689 | +4.45(+2.88%) |
Feb 08, 2018 | 162.26 | 162.71 | 154.59 | 154.72 | 1,482,888 | -6.78(-4.20%) |
Feb 07, 2018 | 163.96 | 165.43 | 161.47 | 161.50 | 1,162,101 | -3.54(-2.14%) |
Feb 06, 2018 | 156.83 | 165.24 | 156.47 | 165.04 | 1,439,511 | +3.18(+1.97%) |
Feb 05, 2018 | 164.67 | 168.36 | 158.81 | 161.86 | 1,394,895 | -5.29(-3.16%) |
Feb 02, 2018 | 170.36 | 170.49 | 167.06 | 167.15 | 1,155,118 | -4.62(-2.69%) |
Feb 01, 2018 | 171.25 | 174.31 | 170.98 | 171.77 | 447,185 | -0.85(-0.49%) |
Jan 31, 2018 | 173.24 | 173.85 | 171.67 | 172.62 | 414,524 | +1.39(+0.81%) |
Jan 30, 2018 | 172.18 | 172.52 | 171.00 | 171.23 | 694,430 | -3.47(-1.99%) |
Jan 29, 2018 | 174.31 | 175.92 | 172.63 | 174.70 | 579,278 | -0.25(-0.14%) |
Jan 26, 2018 | 171.82 | 174.98 | 171.74 | 174.95 | 594,165 | +5.42(+3.20%) |
Jan 25, 2018 | 174.41 | 174.85 | 169.53 | 169.53 | 803,144 | -2.99(-1.74%) |
Jan 24, 2018 | 174.74 | 175.34 | 171.30 | 172.53 | 1,071,096 | -4.04(-2.29%) |
Jan 23, 2018 | 176.00 | 176.59 | 175.35 | 176.57 | 522,029 | +1.40(+0.80%) |
Jan 22, 2018 | 174.20 | 175.21 | 173.37 | 175.16 | 444,486 | +1.29(+0.74%) |
Jan 19, 2018 | 174.48 | 174.75 | 172.84 | 173.87 | 423,427 | +0.18(+0.10%) |
Jan 18, 2018 | 172.86 | 174.55 | 172.66 | 173.70 | 1,126,962 | +0.78(+0.45%) |
Jan 17, 2018 | 169.62 | 173.15 | 169.44 | 172.92 | 405,067 | +4.88(+2.90%) |
Jan 16, 2018 | 168.91 | 170.02 | 167.06 | 168.04 | 521,288 | +0.55(+0.33%) |
Jan 12, 2018 | 167.49 | 167.49 | 167.49 | 0 | +0.90(+0.54%) | |
Jan 11, 2018 | 166.13 | 166.68 | 165.45 | 166.59 | 370,519 | +0.99(+0.60%) |
Jan 10, 2018 | 165.60 | 723,282 | -2.01(-1.20%) | |||
Jan 09, 2018 | 169.73 | 169.73 | 167.43 | 167.61 | 521,683 | -1.66(-0.98%) |
Jan 08, 2018 | 168.07 | 169.80 | 167.55 | 169.28 | 578,051 | +1.32(+0.79%) |
Jan 05, 2018 | 167.75 | 168.65 | 166.78 | 167.96 | 417,007 | +0.95(+0.57%) |
Jan 04, 2018 | 167.30 | 167.57 | 165.67 | 167.01 | 475,531 | +0.94(+0.56%) |
Jan 03, 2018 | 164.10 | 166.12 | 163.73 | 166.07 | 472,727 | +2.85(+1.75%) |