Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 189.05 | 189.05 | 189.05 | 0 | -0.20(-0.11%) | |
Mar 28, 2018 | 187.00 | 190.00 | 185.78 | 189.25 | 118,457 | +2.25(+1.20%) |
Mar 27, 2018 | 187.50 | 189.20 | 186.00 | 187.00 | 117,869 | +0.45(+0.24%) |
Mar 26, 2018 | 187.90 | 190.45 | 185.55 | 186.55 | 163,661 | -0.25(-0.13%) |
Mar 23, 2018 | 183.05 | 188.90 | 183.05 | 186.80 | 196,026 | +3.95(+2.16%) |
Mar 22, 2018 | 184.55 | 187.35 | 182.50 | 182.85 | 115,369 | -2.30(-1.24%) |
Mar 21, 2018 | 183.75 | 187.55 | 182.25 | 185.15 | 140,560 | +1.70(+0.93%) |
Mar 20, 2018 | 179.40 | 183.95 | 179.40 | 183.45 | 200,003 | +4.70(+2.63%) |
Mar 19, 2018 | 180.35 | 181.25 | 178.45 | 178.75 | 123,874 | -1.75(-0.97%) |
Mar 16, 2018 | 179.00 | 181.90 | 178.70 | 180.50 | 137,341 | +1.50(+0.84%) |
Mar 15, 2018 | 181.95 | 182.25 | 178.35 | 179.00 | 113,021 | -2.80(-1.54%) |
Mar 14, 2018 | 180.00 | 182.20 | 179.30 | 181.80 | 105,365 | +1.80(+1.00%) |
Mar 13, 2018 | 181.60 | 183.15 | 179.85 | 180.00 | 131,211 | -0.65(-0.36%) |
Mar 12, 2018 | 181.75 | 183.30 | 178.25 | 180.65 | 99,888 | -1.05(-0.58%) |
Mar 09, 2018 | 178.50 | 182.05 | 175.20 | 181.70 | 194,006 | +4.00(+2.25%) |
Mar 08, 2018 | 171.65 | 178.00 | 171.62 | 177.70 | 212,709 | +6.70(+3.92%) |
Mar 07, 2018 | 171.45 | 167.30 | 171.00 | 112,561 | +1.10(+0.65%) | |
Mar 06, 2018 | 167.35 | 170.45 | 167.35 | 169.90 | 144,463 | +3.05(+1.83%) |
Mar 05, 2018 | 164.00 | 167.20 | 163.95 | 166.85 | 130,797 | +2.30(+1.40%) |
Mar 02, 2018 | 163.60 | 164.60 | 161.25 | 164.55 | 123,724 | +0.40(+0.24%) |
Mar 01, 2018 | 163.75 | 164.40 | 160.40 | 164.15 | 162,556 | +1.10(+0.67%) |
Feb 28, 2018 | 168.50 | 169.75 | 162.85 | 163.05 | 220,927 | -4.95(-2.95%) |
Feb 27, 2018 | 168.95 | 169.75 | 165.20 | 168.00 | 176,831 | -1.30(-0.77%) |
Feb 26, 2018 | 170.10 | 172.15 | 167.65 | 169.30 | 136,596 | -0.75(-0.44%) |
Feb 23, 2018 | 167.00 | 171.65 | 167.00 | 170.05 | 220,516 | +3.15(+1.89%) |
Feb 22, 2018 | 166.40 | 166.90 | 635,391 | -26.35(-13.64%) | ||
Feb 21, 2018 | 194.05 | 198.75 | 192.90 | 193.25 | 156,830 | +0.00(+0.00%) |
Feb 20, 2018 | 199.45 | 199.85 | 192.80 | 193.25 | 173,400 | -7.45(-3.71%) |
Feb 16, 2018 | 200.70 | 200.70 | 200.70 | 0 | +0.65(+0.32%) | |
Feb 15, 2018 | 193.00 | 201.70 | 192.78 | 200.05 | 245,586 | +8.30(+4.33%) |
Feb 14, 2018 | 187.55 | 192.60 | 186.40 | 191.75 | 113,423 | +4.00(+2.13%) |
Feb 13, 2018 | 187.25 | 189.80 | 184.60 | 187.75 | 109,510 | -0.75(-0.40%) |
Feb 12, 2018 | 182.05 | 189.55 | 181.55 | 188.50 | 143,133 | +7.15(+3.94%) |
Feb 09, 2018 | 181.45 | 182.80 | 179.45 | 181.35 | 149,198 | +1.60(+0.89%) |
Feb 08, 2018 | 184.80 | 184.80 | 179.70 | 179.75 | 165,259 | +1.80(+1.01%) |
Feb 07, 2018 | 182.45 | 182.45 | 177.45 | 177.95 | 119,804 | -4.50(-2.47%) |
Feb 06, 2018 | 179.40 | 184.25 | 175.30 | 182.45 | 168,489 | +1.10(+0.61%) |
Feb 05, 2018 | 184.95 | 186.10 | 179.05 | 181.35 | 90,880 | -3.95(-2.13%) |
Feb 02, 2018 | 189.40 | 189.55 | 184.00 | 185.30 | 141,576 | -5.60(-2.93%) |
Feb 01, 2018 | 190.15 | 191.42 | 188.00 | 190.90 | 68,300 | +1.05(+0.55%) |
Jan 31, 2018 | 191.25 | 191.95 | 188.60 | 189.85 | 100,840 | -0.45(-0.24%) |
Jan 30, 2018 | 191.20 | 191.20 | 190.30 | 190.30 | 85,692 | -1.15(-0.60%) |
Jan 29, 2018 | 189.65 | 192.15 | 189.05 | 191.45 | 138,912 | +1.80(+0.95%) |
Jan 26, 2018 | 186.30 | 189.95 | 186.30 | 189.65 | 164,211 | +3.65(+1.96%) |
Jan 25, 2018 | 188.35 | 188.80 | 185.05 | 186.00 | 134,675 | -2.40(-1.27%) |
Jan 24, 2018 | 190.80 | 191.05 | 187.70 | 188.40 | 93,705 | -2.15(-1.13%) |
Jan 23, 2018 | 187.50 | 192.85 | 185.65 | 190.55 | 170,459 | +2.45(+1.30%) |
Jan 22, 2018 | 188.00 | 189.10 | 187.00 | 188.10 | 71,439 | -0.80(-0.42%) |
Jan 19, 2018 | 188.45 | 190.10 | 187.70 | 188.90 | 139,163 | +0.05(+0.03%) |
Jan 18, 2018 | 190.90 | 191.90 | 187.90 | 188.85 | 114,942 | -2.25(-1.18%) |
Jan 17, 2018 | 190.15 | 192.75 | 189.05 | 191.10 | 111,948 | +0.90(+0.47%) |
Jan 16, 2018 | 191.00 | 193.35 | 190.00 | 190.20 | 94,685 | -0.30(-0.16%) |
Jan 12, 2018 | 190.50 | 190.50 | 190.50 | 0 | -2.15(-1.12%) | |
Jan 11, 2018 | 193.70 | 195.00 | 190.55 | 192.65 | 95,083 | -1.10(-0.57%) |
Jan 10, 2018 | 192.40 | 193.95 | 189.95 | 193.75 | 112,232 | +1.95(+1.02%) |
Jan 09, 2018 | 187.50 | 193.00 | 187.40 | 191.80 | 128,866 | +3.80(+2.02%) |
Jan 08, 2018 | 188.55 | 184.64 | 188.00 | 135,638 | +0.65(+0.35%) | |
Jan 05, 2018 | 187.45 | 188.35 | 185.65 | 187.35 | 105,538 | -0.55(-0.29%) |
Jan 04, 2018 | 187.45 | 189.20 | 186.50 | 187.90 | 111,807 | +0.95(+0.51%) |
Jan 03, 2018 | 190.05 | 191.65 | 186.65 | 186.95 | 98,636 | -3.05(-1.61%) |