Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 168.64 | 168.64 | 168.64 | 0 | +3.58(+2.17%) | |
Mar 28, 2018 | 167.56 | 169.09 | 164.34 | 165.06 | 1,060,805 | -3.65(-2.17%) |
Mar 27, 2018 | 176.51 | 177.00 | 167.28 | 168.72 | 1,146,562 | -6.45(-3.68%) |
Mar 26, 2018 | 172.09 | 175.21 | 169.90 | 175.16 | 854,029 | +7.02(+4.17%) |
Mar 23, 2018 | 173.63 | 173.94 | 168.08 | 168.15 | 1,369,249 | -5.79(-3.33%) |
Mar 22, 2018 | 175.88 | 177.71 | 173.79 | 173.94 | 623,674 | -4.71(-2.63%) |
Mar 21, 2018 | 178.10 | 180.94 | 177.88 | 178.64 | 492,218 | +0.34(+0.19%) |
Mar 20, 2018 | 177.38 | 178.88 | 177.15 | 178.31 | 271,323 | +1.30(+0.73%) |
Mar 19, 2018 | 178.82 | 179.66 | 174.50 | 177.01 | 991,935 | -3.44(-1.91%) |
Mar 16, 2018 | 180.77 | 181.52 | 180.25 | 180.45 | 369,089 | -0.07(-0.04%) |
Mar 15, 2018 | 181.14 | 181.70 | 179.59 | 180.52 | 382,654 | -0.14(-0.08%) |
Mar 14, 2018 | 181.68 | 181.68 | 179.02 | 180.66 | 585,097 | -0.02(-0.01%) |
Mar 13, 2018 | 184.64 | 185.88 | 179.89 | 180.68 | 1,508,278 | -2.83(-1.54%) |
Mar 12, 2018 | 182.92 | 184.45 | 182.34 | 183.51 | 663,294 | +1.93(+1.06%) |
Mar 09, 2018 | 179.32 | 181.66 | 178.90 | 181.59 | 565,672 | +3.69(+2.08%) |
Mar 08, 2018 | 178.78 | 178.88 | 176.91 | 177.89 | 408,965 | +0.16(+0.09%) |
Mar 07, 2018 | 177.96 | 177.74 | 416,266 | +0.57(+0.32%) | ||
Mar 06, 2018 | 176.20 | 177.65 | 175.28 | 177.16 | 634,315 | +2.63(+1.51%) |
Mar 05, 2018 | 172.06 | 175.38 | 171.28 | 174.54 | 446,078 | +1.55(+0.90%) |
Mar 02, 2018 | 168.17 | 173.30 | 167.78 | 172.99 | 496,625 | +2.89(+1.70%) |
Mar 01, 2018 | 173.44 | 173.55 | 168.12 | 170.10 | 1,016,413 | -2.73(-1.58%) |
Feb 28, 2018 | 175.60 | 175.95 | 172.66 | 172.83 | 451,676 | -1.55(-0.89%) |
Feb 27, 2018 | 175.03 | 177.35 | 174.38 | 174.38 | 488,246 | -0.58(-0.33%) |
Feb 26, 2018 | 172.28 | 175.00 | 172.27 | 174.96 | 388,809 | +3.69(+2.16%) |
Feb 23, 2018 | 169.46 | 171.27 | 168.92 | 171.27 | 508,009 | +3.59(+2.14%) |
Feb 22, 2018 | 169.02 | 169.43 | 167.12 | 167.68 | 520,826 | -0.37(-0.22%) |
Feb 21, 2018 | 170.94 | 171.07 | 167.94 | 168.05 | 511,837 | -1.95(-1.15%) |
Feb 20, 2018 | 166.53 | 171.22 | 166.36 | 170.00 | 894,211 | +2.95(+1.77%) |
Feb 16, 2018 | 167.05 | 167.05 | 167.05 | 0 | -0.60(-0.36%) | |
Feb 15, 2018 | 167.24 | 167.67 | 164.42 | 167.65 | 617,803 | +1.97(+1.19%) |
Feb 14, 2018 | 160.62 | 165.93 | 160.30 | 165.68 | 427,607 | +3.79(+2.34%) |
Feb 13, 2018 | 162.22 | 160.52 | 161.88 | 528,377 | -0.19(-0.12%) | |
Feb 12, 2018 | 161.12 | 163.12 | 159.63 | 162.07 | 1,054,090 | +3.06(+1.92%) |
Feb 09, 2018 | 158.08 | 160.13 | 152.54 | 159.01 | 2,120,853 | +4.45(+2.88%) |
Feb 08, 2018 | 162.10 | 162.54 | 154.43 | 154.56 | 1,484,403 | -6.78(-4.20%) |
Feb 07, 2018 | 163.80 | 165.26 | 161.31 | 161.34 | 1,163,288 | -3.53(-2.14%) |
Feb 06, 2018 | 156.67 | 165.07 | 156.31 | 164.87 | 1,440,981 | +3.18(+1.97%) |
Feb 05, 2018 | 164.50 | 168.19 | 158.65 | 161.69 | 1,396,320 | -5.28(-3.16%) |
Feb 02, 2018 | 170.18 | 170.31 | 166.89 | 166.97 | 1,156,298 | -4.62(-2.69%) |
Feb 01, 2018 | 171.07 | 174.13 | 170.81 | 171.59 | 447,642 | -0.85(-0.49%) |
Jan 31, 2018 | 173.06 | 173.68 | 171.49 | 172.44 | 414,948 | +1.39(+0.81%) |
Jan 30, 2018 | 172.00 | 172.34 | 170.83 | 171.05 | 695,139 | -3.47(-1.99%) |
Jan 29, 2018 | 174.14 | 175.74 | 172.45 | 174.52 | 579,869 | -0.25(-0.14%) |
Jan 26, 2018 | 171.65 | 174.80 | 171.56 | 174.77 | 594,772 | +5.41(+3.20%) |
Jan 25, 2018 | 174.23 | 174.67 | 169.36 | 169.36 | 803,965 | -2.99(-1.74%) |
Jan 24, 2018 | 174.57 | 175.16 | 171.13 | 172.35 | 1,072,190 | -4.04(-2.29%) |
Jan 23, 2018 | 175.82 | 176.41 | 175.17 | 176.39 | 522,562 | +1.40(+0.80%) |
Jan 22, 2018 | 174.02 | 175.03 | 173.19 | 174.99 | 444,940 | +1.29(+0.74%) |
Jan 19, 2018 | 174.30 | 174.57 | 172.67 | 173.70 | 423,860 | +0.18(+0.10%) |
Jan 18, 2018 | 172.69 | 174.37 | 172.48 | 173.52 | 1,128,114 | +0.78(+0.45%) |
Jan 17, 2018 | 169.44 | 172.98 | 169.27 | 172.74 | 405,481 | +4.87(+2.90%) |
Jan 16, 2018 | 168.74 | 169.84 | 166.89 | 167.87 | 521,820 | +0.55(+0.33%) |
Jan 12, 2018 | 167.32 | 167.32 | 167.32 | 0 | +0.90(+0.54%) | |
Jan 11, 2018 | 165.97 | 166.51 | 165.28 | 166.42 | 370,897 | +0.99(+0.60%) |
Jan 10, 2018 | 165.43 | 724,021 | -2.01(-1.20%) | |||
Jan 09, 2018 | 169.56 | 169.56 | 167.26 | 167.44 | 522,216 | -1.66(-0.98%) |
Jan 08, 2018 | 167.90 | 169.63 | 167.38 | 169.11 | 578,641 | +1.32(+0.79%) |
Jan 05, 2018 | 167.58 | 168.48 | 166.61 | 167.79 | 417,433 | +0.95(+0.57%) |
Jan 04, 2018 | 167.12 | 167.40 | 165.50 | 166.84 | 476,017 | +0.94(+0.56%) |
Jan 03, 2018 | 163.94 | 165.95 | 163.56 | 165.90 | 473,210 | +2.85(+1.75%) |