Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 197.73 | 197.73 | 197.73 | 0 | +5.26(+2.73%) | |
Mar 28, 2018 | 196.51 | 196.93 | 191.15 | 192.48 | 609,362 | -3.47(-1.77%) |
Mar 27, 2018 | 200.86 | 200.86 | 195.03 | 195.95 | 458,936 | -3.68(-1.84%) |
Mar 26, 2018 | 199.16 | 200.56 | 196.12 | 199.63 | 634,792 | +3.44(+1.75%) |
Mar 23, 2018 | 193.11 | 199.36 | 192.68 | 196.19 | 1,294,190 | +3.79(+1.97%) |
Mar 22, 2018 | 196.17 | 197.33 | 192.24 | 192.40 | 522,334 | -4.80(-2.43%) |
Mar 21, 2018 | 195.38 | 199.61 | 194.40 | 197.20 | 594,935 | +2.41(+1.24%) |
Mar 20, 2018 | 195.84 | 196.75 | 192.70 | 194.79 | 623,306 | -0.28(-0.14%) |
Mar 19, 2018 | 197.22 | 197.84 | 192.60 | 195.06 | 624,682 | -2.58(-1.30%) |
Mar 16, 2018 | 197.10 | 199.40 | 195.59 | 197.64 | 811,836 | +1.67(+0.85%) |
Mar 15, 2018 | 197.48 | 199.56 | 194.14 | 195.97 | 777,466 | -1.22(-0.62%) |
Mar 14, 2018 | 202.02 | 202.02 | 195.65 | 197.19 | 390,028 | -3.43(-1.71%) |
Mar 13, 2018 | 201.42 | 202.95 | 199.82 | 200.62 | 299,994 | +0.57(+0.29%) |
Mar 12, 2018 | 200.38 | 200.73 | 197.98 | 200.04 | 373,440 | +0.52(+0.26%) |
Mar 09, 2018 | 199.14 | 200.29 | 198.42 | 199.53 | 461,349 | +2.07(+1.05%) |
Mar 08, 2018 | 198.53 | 200.77 | 195.19 | 197.46 | 768,189 | -1.09(-0.55%) |
Mar 07, 2018 | 199.78 | 198.54 | 661,301 | -0.46(-0.23%) | ||
Mar 06, 2018 | 196.73 | 200.88 | 194.90 | 199.00 | 488,481 | +3.06(+1.56%) |
Mar 05, 2018 | 193.59 | 196.90 | 192.05 | 195.94 | 497,853 | +1.06(+0.54%) |
Mar 02, 2018 | 192.52 | 195.65 | 187.54 | 194.88 | 894,702 | +0.67(+0.34%) |
Mar 01, 2018 | 194.63 | 197.81 | 192.91 | 194.21 | 694,531 | +0.11(+0.06%) |
Feb 28, 2018 | 196.93 | 197.48 | 194.02 | 194.10 | 662,415 | -2.16(-1.10%) |
Feb 27, 2018 | 200.80 | 201.95 | 194.78 | 196.26 | 781,407 | -4.74(-2.36%) |
Feb 26, 2018 | 201.77 | 202.90 | 197.98 | 201.00 | 797,626 | -0.38(-0.19%) |
Feb 23, 2018 | 202.65 | 203.97 | 200.35 | 201.38 | 520,970 | -0.51(-0.25%) |
Feb 22, 2018 | 202.75 | 204.54 | 200.73 | 201.90 | 564,644 | -0.18(-0.09%) |
Feb 21, 2018 | 204.79 | 206.01 | 202.02 | 202.08 | 352,994 | -1.69(-0.83%) |
Feb 20, 2018 | 204.88 | 205.96 | 201.41 | 203.77 | 867,255 | -2.06(-1.00%) |
Feb 16, 2018 | 205.83 | 205.83 | 205.83 | 0 | -6.03(-2.85%) | |
Feb 15, 2018 | 207.52 | 214.25 | 206.52 | 211.86 | 1,212,102 | +6.56(+3.19%) |
Feb 14, 2018 | 205.17 | 205.92 | 200.83 | 205.30 | 1,472,532 | -2.58(-1.24%) |
Feb 13, 2018 | 205.27 | 207.88 | 1,574,026 | +5.38(+2.66%) | ||
Feb 12, 2018 | 205.56 | 206.50 | 200.25 | 202.50 | 1,123,566 | -1.54(-0.76%) |
Feb 09, 2018 | 200.06 | 205.77 | 195.95 | 204.05 | 986,762 | +5.67(+2.86%) |
Feb 08, 2018 | 206.57 | 207.86 | 198.15 | 198.37 | 943,936 | -9.93(-4.77%) |
Feb 07, 2018 | 199.25 | 208.47 | 198.82 | 208.30 | 1,276,799 | +7.99(+3.99%) |
Feb 06, 2018 | 195.09 | 202.65 | 193.59 | 200.31 | 1,330,443 | +0.64(+0.32%) |
Feb 05, 2018 | 204.84 | 206.21 | 194.65 | 199.68 | 789,290 | -7.14(-3.45%) |
Feb 02, 2018 | 211.38 | 212.14 | 205.19 | 206.82 | 1,325,678 | -6.46(-3.03%) |
Feb 01, 2018 | 215.66 | 218.38 | 211.97 | 213.28 | 843,744 | -3.89(-1.79%) |
Jan 31, 2018 | 224.62 | 227.02 | 214.18 | 217.17 | 933,285 | -7.30(-3.25%) |
Jan 30, 2018 | 224.08 | 226.64 | 223.53 | 224.47 | 528,853 | -1.02(-0.45%) |
Jan 29, 2018 | 228.20 | 228.20 | 223.76 | 225.49 | 541,965 | -2.90(-1.27%) |
Jan 26, 2018 | 227.64 | 229.70 | 224.56 | 228.39 | 621,110 | +1.73(+0.76%) |
Jan 25, 2018 | 222.01 | 227.70 | 220.25 | 226.66 | 686,574 | +5.60(+2.53%) |
Jan 24, 2018 | 220.07 | 223.24 | 217.85 | 221.06 | 577,545 | +0.80(+0.36%) |
Jan 23, 2018 | 216.27 | 220.70 | 213.92 | 220.26 | 550,177 | +4.48(+2.08%) |
Jan 22, 2018 | 216.42 | 216.86 | 211.78 | 215.78 | 505,486 | -0.26(-0.12%) |
Jan 19, 2018 | 217.49 | 218.83 | 215.09 | 216.04 | 518,446 | +0.32(+0.15%) |
Jan 18, 2018 | 215.61 | 217.74 | 215.32 | 215.72 | 562,741 | -0.38(-0.18%) |
Jan 17, 2018 | 217.73 | 217.73 | 214.49 | 216.10 | 550,523 | +0.81(+0.38%) |
Jan 16, 2018 | 221.84 | 221.84 | 214.72 | 215.29 | 741,009 | -4.35(-1.98%) |
Jan 12, 2018 | 219.64 | 219.64 | 219.64 | 0 | +1.07(+0.49%) | |
Jan 11, 2018 | 217.01 | 219.29 | 216.15 | 218.57 | 404,946 | +2.87(+1.33%) |
Jan 10, 2018 | 216.67 | 215.71 | 663,353 | -1.31(-0.61%) | ||
Jan 09, 2018 | 218.91 | 220.97 | 216.89 | 217.02 | 690,209 | -2.13(-0.97%) |
Jan 08, 2018 | 216.00 | 219.15 | 214.87 | 219.15 | 603,561 | +2.78(+1.28%) |
Jan 05, 2018 | 217.20 | 217.75 | 214.20 | 216.37 | 586,618 | -0.64(-0.29%) |
Jan 04, 2018 | 218.91 | 219.55 | 215.29 | 217.01 | 838,009 | +0.48(+0.22%) |
Jan 03, 2018 | 215.13 | 219.38 | 214.66 | 216.53 | 820,938 | +2.38(+1.11%) |