Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 168.78 | 168.78 | 168.78 | 0 | +3.58(+2.17%) | |
Mar 28, 2018 | 167.69 | 169.23 | 164.47 | 165.20 | 1,059,947 | -3.66(-2.17%) |
Mar 27, 2018 | 176.65 | 177.15 | 167.42 | 168.85 | 1,145,635 | -6.45(-3.68%) |
Mar 26, 2018 | 172.23 | 175.35 | 170.04 | 175.30 | 853,339 | +7.02(+4.17%) |
Mar 23, 2018 | 173.77 | 174.09 | 168.22 | 168.28 | 1,368,142 | -5.79(-3.33%) |
Mar 22, 2018 | 176.03 | 177.85 | 173.93 | 174.08 | 623,169 | -4.71(-2.63%) |
Mar 21, 2018 | 178.24 | 181.09 | 178.02 | 178.79 | 491,820 | +0.34(+0.19%) |
Mar 20, 2018 | 177.52 | 179.03 | 177.29 | 178.45 | 271,103 | +1.30(+0.73%) |
Mar 19, 2018 | 178.96 | 179.81 | 174.64 | 177.15 | 991,133 | -3.44(-1.91%) |
Mar 16, 2018 | 180.92 | 181.67 | 180.40 | 180.59 | 368,791 | -0.07(-0.04%) |
Mar 15, 2018 | 181.28 | 181.85 | 179.73 | 180.67 | 382,344 | -0.14(-0.08%) |
Mar 14, 2018 | 181.83 | 181.83 | 179.16 | 180.81 | 584,624 | -0.02(-0.01%) |
Mar 13, 2018 | 184.79 | 186.03 | 180.04 | 180.83 | 1,507,059 | -2.84(-1.54%) |
Mar 12, 2018 | 183.07 | 184.60 | 182.49 | 183.66 | 662,758 | +1.93(+1.06%) |
Mar 09, 2018 | 179.47 | 181.81 | 179.05 | 181.73 | 565,215 | +3.69(+2.08%) |
Mar 08, 2018 | 178.93 | 179.03 | 177.06 | 178.04 | 408,634 | +0.16(+0.09%) |
Mar 07, 2018 | 178.10 | 177.88 | 415,929 | +0.57(+0.32%) | ||
Mar 06, 2018 | 176.34 | 177.79 | 175.42 | 177.31 | 633,802 | +2.63(+1.51%) |
Mar 05, 2018 | 172.20 | 175.52 | 171.42 | 174.68 | 445,718 | +1.55(+0.90%) |
Mar 02, 2018 | 168.31 | 173.44 | 167.91 | 173.13 | 496,223 | +2.89(+1.70%) |
Mar 01, 2018 | 173.57 | 173.69 | 168.25 | 170.24 | 1,015,591 | -2.73(-1.58%) |
Feb 28, 2018 | 175.75 | 176.09 | 172.80 | 172.97 | 451,311 | -1.55(-0.89%) |
Feb 27, 2018 | 175.18 | 177.50 | 174.52 | 174.52 | 487,852 | -0.58(-0.33%) |
Feb 26, 2018 | 172.43 | 175.14 | 172.41 | 175.10 | 388,494 | +3.69(+2.16%) |
Feb 23, 2018 | 169.60 | 171.41 | 169.06 | 171.41 | 507,598 | +3.59(+2.14%) |
Feb 22, 2018 | 169.16 | 169.56 | 167.26 | 167.81 | 520,405 | -0.37(-0.22%) |
Feb 21, 2018 | 171.08 | 171.21 | 168.07 | 168.19 | 511,423 | -1.96(-1.15%) |
Feb 20, 2018 | 166.66 | 171.36 | 166.49 | 170.14 | 893,488 | +2.96(+1.77%) |
Feb 16, 2018 | 167.19 | 167.19 | 167.19 | 0 | -0.60(-0.36%) | |
Feb 15, 2018 | 167.37 | 167.80 | 164.56 | 167.78 | 617,304 | +1.97(+1.19%) |
Feb 14, 2018 | 160.75 | 166.06 | 160.43 | 165.81 | 427,261 | +3.80(+2.34%) |
Feb 13, 2018 | 162.35 | 160.65 | 162.01 | 527,949 | -0.19(-0.12%) | |
Feb 12, 2018 | 161.25 | 163.26 | 159.76 | 162.20 | 1,053,238 | +3.06(+1.92%) |
Feb 09, 2018 | 158.20 | 160.26 | 152.66 | 159.14 | 2,119,139 | +4.45(+2.88%) |
Feb 08, 2018 | 162.23 | 162.67 | 154.56 | 154.69 | 1,483,203 | -6.78(-4.20%) |
Feb 07, 2018 | 163.93 | 165.39 | 161.44 | 161.47 | 1,162,347 | -3.54(-2.14%) |
Feb 06, 2018 | 156.80 | 165.20 | 156.44 | 165.00 | 1,439,816 | +3.18(+1.97%) |
Feb 05, 2018 | 164.63 | 168.33 | 158.78 | 161.82 | 1,395,191 | -5.29(-3.16%) |
Feb 02, 2018 | 170.32 | 170.45 | 167.03 | 167.11 | 1,155,363 | -4.62(-2.69%) |
Feb 01, 2018 | 171.21 | 174.27 | 170.95 | 171.73 | 447,280 | -0.85(-0.49%) |
Jan 31, 2018 | 173.20 | 173.82 | 171.63 | 172.58 | 414,612 | +1.39(+0.81%) |
Jan 30, 2018 | 172.14 | 172.48 | 170.97 | 171.19 | 694,577 | -3.47(-1.99%) |
Jan 29, 2018 | 174.28 | 175.89 | 172.59 | 174.66 | 579,401 | -0.25(-0.14%) |
Jan 26, 2018 | 171.79 | 174.94 | 171.70 | 174.91 | 594,291 | +5.42(+3.20%) |
Jan 25, 2018 | 174.37 | 174.81 | 169.50 | 169.50 | 803,315 | -2.99(-1.74%) |
Jan 24, 2018 | 174.71 | 175.31 | 171.26 | 172.49 | 1,071,323 | -4.04(-2.29%) |
Jan 23, 2018 | 175.96 | 176.55 | 175.31 | 176.53 | 522,140 | +1.40(+0.80%) |
Jan 22, 2018 | 174.16 | 175.18 | 173.33 | 175.13 | 444,580 | +1.29(+0.74%) |
Jan 19, 2018 | 174.44 | 174.72 | 172.81 | 173.84 | 423,517 | +0.18(+0.10%) |
Jan 18, 2018 | 172.83 | 174.51 | 172.62 | 173.66 | 1,127,202 | +0.78(+0.45%) |
Jan 17, 2018 | 169.58 | 173.12 | 169.40 | 172.88 | 405,153 | +4.87(+2.90%) |
Jan 16, 2018 | 168.88 | 169.98 | 167.03 | 168.01 | 521,398 | +0.55(+0.33%) |
Jan 12, 2018 | 167.46 | 167.46 | 167.46 | 0 | +0.90(+0.54%) | |
Jan 11, 2018 | 166.10 | 166.64 | 165.42 | 166.56 | 370,597 | +0.99(+0.60%) |
Jan 10, 2018 | 165.57 | 723,436 | -2.01(-1.20%) | |||
Jan 09, 2018 | 169.69 | 169.69 | 167.39 | 167.58 | 521,794 | -1.67(-0.98%) |
Jan 08, 2018 | 168.04 | 169.77 | 167.51 | 169.24 | 578,174 | +1.32(+0.79%) |
Jan 05, 2018 | 167.72 | 168.62 | 166.75 | 167.92 | 417,095 | +0.95(+0.57%) |
Jan 04, 2018 | 167.26 | 167.53 | 165.63 | 166.97 | 475,632 | +0.94(+0.56%) |
Jan 03, 2018 | 164.07 | 166.08 | 163.70 | 166.03 | 472,827 | +2.85(+1.75%) |