Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 180.93 | 180.93 | 180.93 | 0 | +3.58(+2.02%) | |
Mar 28, 2018 | 178.39 | 179.75 | 175.01 | 177.35 | 1,228,174 | -0.56(-0.31%) |
Mar 27, 2018 | 182.18 | 182.95 | 176.70 | 177.91 | 2,247,662 | -3.23(-1.78%) |
Mar 26, 2018 | 179.78 | 182.53 | 178.16 | 181.14 | 1,974,984 | +4.54(+2.57%) |
Mar 23, 2018 | 179.89 | 181.22 | 176.36 | 176.60 | 1,317,883 | -2.45(-1.37%) |
Mar 22, 2018 | 181.86 | 182.98 | 178.92 | 179.05 | 1,365,581 | -4.48(-2.44%) |
Mar 21, 2018 | 185.73 | 186.29 | 183.49 | 183.53 | 1,554,232 | -1.74(-0.94%) |
Mar 20, 2018 | 181.62 | 185.97 | 180.57 | 185.27 | 1,361,668 | +4.92(+2.73%) |
Mar 19, 2018 | 182.13 | 183.35 | 179.59 | 180.35 | 1,225,414 | -1.95(-1.07%) |
Mar 16, 2018 | 182.82 | 184.63 | 181.76 | 182.30 | 1,939,496 | -0.19(-0.10%) |
Mar 15, 2018 | 182.47 | 183.88 | 181.28 | 182.49 | 750,519 | +0.31(+0.17%) |
Mar 14, 2018 | 185.50 | 181.77 | 182.18 | 1,009,925 | -3.32(-1.79%) | |
Mar 13, 2018 | 186.79 | 187.27 | 184.97 | 185.50 | 1,617,971 | -0.07(-0.04%) |
Mar 12, 2018 | 183.84 | 186.28 | 183.60 | 185.57 | 1,488,190 | +0.95(+0.51%) |
Mar 09, 2018 | 183.65 | 185.69 | 182.79 | 184.62 | 3,775,183 | +2.33(+1.28%) |
Mar 08, 2018 | 179.92 | 182.47 | 179.50 | 182.29 | 2,869,712 | +2.65(+1.48%) |
Mar 07, 2018 | 177.15 | 179.64 | 2,158,082 | -1.22(-0.68%) | ||
Mar 06, 2018 | 180.59 | 181.25 | 178.31 | 180.86 | 896,445 | +0.59(+0.33%) |
Mar 05, 2018 | 177.46 | 180.87 | 176.17 | 180.27 | 911,145 | +1.28(+0.71%) |
Mar 02, 2018 | 177.90 | 179.52 | 175.74 | 179.00 | 1,184,854 | -0.47(-0.26%) |
Mar 01, 2018 | 181.00 | 182.76 | 177.70 | 179.47 | 1,832,560 | -2.16(-1.19%) |
Feb 28, 2018 | 183.71 | 185.54 | 181.55 | 181.63 | 1,328,291 | -1.27(-0.69%) |
Feb 27, 2018 | 183.04 | 185.10 | 182.47 | 182.90 | 1,350,073 | -0.15(-0.08%) |
Feb 26, 2018 | 182.25 | 183.09 | 181.30 | 183.05 | 1,372,780 | +1.54(+0.85%) |
Feb 23, 2018 | 178.26 | 181.73 | 177.89 | 181.51 | 1,177,285 | +4.09(+2.31%) |
Feb 22, 2018 | 177.41 | 1,089,246 | +0.25(+0.14%) | |||
Feb 21, 2018 | 177.18 | 180.60 | 177.11 | 177.16 | 1,267,219 | -0.30(-0.17%) |
Feb 20, 2018 | 177.96 | 179.90 | 176.76 | 177.46 | 993,381 | -1.30(-0.73%) |
Feb 16, 2018 | 178.76 | 178.76 | 178.76 | 0 | +0.34(+0.19%) | |
Feb 15, 2018 | 176.90 | 178.73 | 174.45 | 178.43 | 1,620,493 | +2.73(+1.55%) |
Feb 14, 2018 | 171.13 | 176.04 | 170.26 | 175.70 | 1,659,745 | +3.86(+2.25%) |
Feb 13, 2018 | 169.43 | 172.29 | 169.43 | 171.83 | 1,586,026 | +1.49(+0.88%) |
Feb 12, 2018 | 170.00 | 173.19 | 168.24 | 170.34 | 1,825,342 | +2.70(+1.61%) |
Feb 09, 2018 | 165.28 | 168.92 | 160.60 | 167.64 | 2,527,376 | +3.96(+2.42%) |
Feb 08, 2018 | 172.65 | 174.88 | 163.53 | 163.68 | 2,806,948 | -8.86(-5.13%) |
Feb 07, 2018 | 169.80 | 174.37 | 165.30 | 172.54 | 2,547,539 | +2.58(+1.52%) |
Feb 06, 2018 | 156.73 | 170.94 | 156.72 | 169.96 | 5,910,887 | +7.43(+4.57%) |
Feb 05, 2018 | 167.21 | 168.50 | 159.29 | 162.53 | 1,677,583 | -4.95(-2.95%) |
Feb 02, 2018 | 171.47 | 171.76 | 167.46 | 167.48 | 1,184,657 | -4.41(-2.57%) |
Feb 01, 2018 | 170.38 | 172.81 | 170.00 | 171.89 | 1,166,975 | +0.85(+0.50%) |
Jan 31, 2018 | 170.78 | 172.31 | 170.67 | 171.04 | 1,316,877 | +0.72(+0.42%) |
Jan 30, 2018 | 170.75 | 172.45 | 170.00 | 170.32 | 1,291,381 | -0.66(-0.39%) |
Jan 29, 2018 | 173.59 | 175.04 | 170.88 | 170.98 | 1,128,287 | -2.61(-1.50%) |
Jan 26, 2018 | 172.66 | 173.98 | 171.51 | 173.59 | 1,155,394 | +1.80(+1.05%) |
Jan 25, 2018 | 173.43 | 174.51 | 171.51 | 171.79 | 792,615 | -1.15(-0.67%) |
Jan 24, 2018 | 172.99 | 174.25 | 171.83 | 172.94 | 770,265 | +0.17(+0.10%) |
Jan 23, 2018 | 172.11 | 173.47 | 171.11 | 172.77 | 821,829 | +0.74(+0.43%) |
Jan 22, 2018 | 171.21 | 172.05 | 169.79 | 172.03 | 924,749 | +0.95(+0.56%) |
Jan 19, 2018 | 169.91 | 172.07 | 168.33 | 171.08 | 1,152,345 | +2.36(+1.40%) |
Jan 18, 2018 | 166.65 | 169.69 | 166.65 | 168.72 | 1,174,879 | +1.75(+1.05%) |
Jan 17, 2018 | 166.96 | 167.46 | 165.23 | 166.97 | 1,105,876 | +0.91(+0.55%) |
Jan 16, 2018 | 168.22 | 168.70 | 165.35 | 166.06 | 890,614 | -1.71(-1.02%) |
Jan 12, 2018 | 167.77 | 167.77 | 167.77 | 0 | +1.17(+0.70%) | |
Jan 11, 2018 | 166.18 | 166.69 | 164.79 | 166.60 | 756,148 | +0.75(+0.45%) |
Jan 10, 2018 | 167.52 | 167.52 | 165.29 | 165.85 | 990,839 | -1.54(-0.92%) |
Jan 09, 2018 | 167.48 | 168.58 | 166.72 | 167.39 | 959,561 | +0.06(+0.03%) |
Jan 08, 2018 | 165.77 | 167.58 | 165.40 | 167.34 | 1,004,037 | +1.40(+0.84%) |
Jan 05, 2018 | 163.94 | 166.03 | 163.94 | 165.94 | 729,369 | +2.19(+1.34%) |
Jan 04, 2018 | 161.78 | 164.34 | 161.77 | 163.75 | 770,215 | +2.42(+1.50%) |
Jan 03, 2018 | 158.91 | 161.68 | 158.62 | 161.33 | 855,948 | +2.55(+1.61%) |