Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 228.11 | 228.11 | 228.11 | 0 | +4.05(+1.81%) | |
Mar 28, 2018 | 226.46 | 227.12 | 222.39 | 224.06 | 541,653 | -1.42(-0.63%) |
Mar 27, 2018 | 233.45 | 234.10 | 224.00 | 225.48 | 663,292 | -6.60(-2.84%) |
Mar 26, 2018 | 229.22 | 232.57 | 227.27 | 232.08 | 531,866 | +7.31(+3.25%) |
Mar 23, 2018 | 220.94 | 229.18 | 220.46 | 224.77 | 598,128 | +4.28(+1.94%) |
Mar 22, 2018 | 224.24 | 225.65 | 220.13 | 220.49 | 418,294 | -5.77(-2.55%) |
Mar 21, 2018 | 227.62 | 229.96 | 226.14 | 226.26 | 358,033 | -0.75(-0.33%) |
Mar 20, 2018 | 224.88 | 228.36 | 224.88 | 227.02 | 829,738 | +2.23(+0.99%) |
Mar 19, 2018 | 224.79 | 225.85 | 223.10 | 224.79 | 538,644 | -0.08(-0.04%) |
Mar 16, 2018 | 224.04 | 226.41 | 223.04 | 224.87 | 1,247,046 | +0.20(+0.09%) |
Mar 15, 2018 | 226.75 | 226.77 | 223.51 | 224.67 | 577,336 | -1.45(-0.64%) |
Mar 14, 2018 | 229.51 | 230.09 | 225.39 | 226.12 | 758,830 | -2.80(-1.22%) |
Mar 13, 2018 | 230.10 | 230.72 | 228.04 | 228.92 | 544,539 | +0.45(+0.20%) |
Mar 12, 2018 | 233.65 | 233.86 | 227.87 | 228.47 | 579,750 | -5.20(-2.22%) |
Mar 09, 2018 | 231.87 | 233.98 | 230.60 | 233.66 | 349,374 | +2.73(+1.18%) |
Mar 08, 2018 | 231.13 | 232.01 | 228.43 | 230.94 | 428,903 | +1.24(+0.54%) |
Mar 07, 2018 | 230.21 | 224.71 | 229.70 | 557,000 | +0.82(+0.36%) | |
Mar 06, 2018 | 230.41 | 231.46 | 227.74 | 228.88 | 445,596 | -1.29(-0.56%) |
Mar 05, 2018 | 231.22 | 224.23 | 230.17 | 674,668 | -0.68(-0.29%) | |
Mar 02, 2018 | 229.03 | 232.26 | 225.84 | 230.85 | 540,108 | +0.48(+0.21%) |
Mar 01, 2018 | 232.72 | 236.11 | 228.81 | 230.37 | 712,430 | -1.50(-0.65%) |
Feb 28, 2018 | 233.53 | 235.88 | 231.79 | 231.88 | 1,237,267 | -0.66(-0.29%) |
Feb 27, 2018 | 235.99 | 239.44 | 232.27 | 232.54 | 609,579 | -3.02(-1.28%) |
Feb 26, 2018 | 236.41 | 237.08 | 233.72 | 235.56 | 856,290 | +1.02(+0.43%) |
Feb 23, 2018 | 233.34 | 234.72 | 229.83 | 234.54 | 568,579 | +1.94(+0.83%) |
Feb 22, 2018 | 231.68 | 232.60 | 581,397 | -6.49(-2.71%) | ||
Feb 21, 2018 | 235.27 | 244.22 | 234.61 | 239.09 | 961,349 | +4.21(+1.79%) |
Feb 20, 2018 | 234.19 | 238.21 | 231.01 | 234.88 | 886,463 | +0.36(+0.15%) |
Feb 16, 2018 | 234.52 | 234.52 | 234.52 | 0 | +9.10(+4.04%) | |
Feb 15, 2018 | 215.41 | 225.50 | 215.41 | 225.42 | 1,184,604 | +12.35(+5.80%) |
Feb 14, 2018 | 208.89 | 214.01 | 208.62 | 213.07 | 556,685 | +3.48(+1.66%) |
Feb 13, 2018 | 210.32 | 209.59 | 838,762 | +2.23(+1.08%) | ||
Feb 12, 2018 | 204.18 | 209.57 | 201.34 | 207.36 | 497,163 | +4.08(+2.01%) |
Feb 09, 2018 | 200.91 | 205.04 | 196.44 | 203.28 | 566,017 | +4.36(+2.19%) |
Feb 08, 2018 | 207.11 | 208.50 | 198.88 | 198.92 | 374,756 | -8.34(-4.02%) |
Feb 07, 2018 | 200.95 | 210.45 | 200.72 | 207.26 | 413,161 | +6.31(+3.14%) |
Feb 06, 2018 | 196.91 | 202.67 | 195.69 | 200.95 | 627,946 | -3.63(-1.77%) |
Feb 05, 2018 | 213.31 | 213.65 | 199.50 | 204.58 | 468,948 | -10.58(-4.92%) |
Feb 02, 2018 | 215.10 | 216.58 | 212.87 | 215.16 | 583,197 | +2.03(+0.95%) |
Feb 01, 2018 | 209.74 | 215.12 | 209.74 | 213.13 | 345,545 | +3.47(+1.65%) |
Jan 31, 2018 | 217.30 | 217.30 | 209.54 | 209.66 | 629,115 | -6.40(-2.96%) |
Jan 30, 2018 | 217.96 | 217.96 | 213.58 | 216.06 | 775,325 | -2.57(-1.17%) |
Jan 29, 2018 | 218.16 | 220.11 | 217.74 | 218.63 | 546,414 | -0.05(-0.02%) |
Jan 26, 2018 | 213.39 | 219.03 | 210.95 | 218.68 | 447,784 | +5.75(+2.70%) |
Jan 25, 2018 | 210.49 | 214.18 | 210.32 | 212.94 | 333,086 | +2.75(+1.31%) |
Jan 24, 2018 | 207.41 | 211.42 | 207.41 | 210.19 | 430,484 | +2.74(+1.32%) |
Jan 23, 2018 | 211.23 | 211.23 | 206.90 | 207.45 | 369,408 | -3.39(-1.61%) |
Jan 22, 2018 | 213.15 | 213.38 | 209.32 | 210.84 | 252,229 | -2.86(-1.34%) |
Jan 19, 2018 | 210.04 | 214.67 | 209.03 | 213.70 | 532,102 | +4.62(+2.21%) |
Jan 18, 2018 | 209.99 | 210.25 | 208.57 | 209.08 | 371,498 | -0.32(-0.15%) |
Jan 17, 2018 | 209.21 | 209.64 | 207.88 | 209.40 | 484,168 | +1.84(+0.89%) |
Jan 16, 2018 | 218.54 | 219.22 | 207.42 | 207.55 | 708,633 | -10.84(-4.96%) |
Jan 12, 2018 | 218.39 | 218.39 | 218.39 | 0 | +7.20(+3.41%) | |
Jan 11, 2018 | 209.64 | 211.72 | 208.55 | 211.19 | 546,088 | +1.71(+0.82%) |
Jan 10, 2018 | 209.47 | 826,901 | -1.65(-0.78%) | |||
Jan 09, 2018 | 208.90 | 211.95 | 208.60 | 211.13 | 581,848 | +2.79(+1.34%) |
Jan 08, 2018 | 206.18 | 208.87 | 205.10 | 208.34 | 399,976 | +2.02(+0.98%) |
Jan 05, 2018 | 205.92 | 207.80 | 205.33 | 206.31 | 645,962 | +0.96(+0.47%) |
Jan 04, 2018 | 203.45 | 206.08 | 202.49 | 205.35 | 763,154 | +2.89(+1.43%) |
Jan 03, 2018 | 202.14 | 203.20 | 199.85 | 202.47 | 1,255,822 | +1.22(+0.61%) |