Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 226.52 | 226.52 | 226.52 | 0 | -1.33(-0.58%) | |
Mar 28, 2018 | 221.76 | 228.62 | 221.70 | 227.85 | 409,712 | +6.73(+3.04%) |
Mar 27, 2018 | 223.64 | 225.17 | 220.24 | 221.12 | 250,040 | -1.54(-0.69%) |
Mar 26, 2018 | 221.64 | 222.80 | 219.42 | 222.67 | 258,854 | +3.37(+1.54%) |
Mar 23, 2018 | 224.26 | 225.83 | 219.30 | 219.30 | 399,833 | -4.11(-1.84%) |
Mar 22, 2018 | 227.44 | 228.38 | 223.30 | 223.41 | 312,095 | -5.56(-2.43%) |
Mar 21, 2018 | 228.84 | 233.63 | 226.36 | 228.96 | 172,099 | -0.59(-0.26%) |
Mar 20, 2018 | 232.09 | 232.09 | 229.43 | 229.56 | 239,473 | -2.13(-0.92%) |
Mar 19, 2018 | 230.37 | 232.27 | 229.66 | 231.68 | 248,618 | +1.12(+0.49%) |
Mar 16, 2018 | 228.77 | 232.53 | 228.77 | 230.56 | 634,689 | +1.79(+0.78%) |
Mar 15, 2018 | 230.59 | 231.05 | 228.14 | 228.77 | 321,010 | -0.88(-0.38%) |
Mar 14, 2018 | 231.40 | 232.19 | 228.71 | 229.65 | 316,826 | -1.24(-0.53%) |
Mar 13, 2018 | 231.50 | 231.50 | 229.35 | 230.89 | 209,742 | +0.34(+0.15%) |
Mar 12, 2018 | 231.30 | 232.28 | 229.64 | 230.55 | 298,859 | -1.08(-0.47%) |
Mar 09, 2018 | 228.04 | 232.35 | 225.94 | 231.64 | 453,721 | +4.68(+2.06%) |
Mar 08, 2018 | 225.26 | 227.28 | 223.78 | 226.95 | 365,721 | +1.53(+0.68%) |
Mar 07, 2018 | 225.92 | 222.55 | 225.42 | 397,409 | +0.77(+0.34%) | |
Mar 06, 2018 | 222.82 | 225.33 | 219.92 | 224.65 | 479,726 | +1.46(+0.65%) |
Mar 05, 2018 | 214.99 | 224.06 | 213.29 | 223.20 | 578,006 | +13.47(+6.42%) |
Mar 02, 2018 | 208.27 | 209.96 | 207.96 | 209.73 | 257,842 | +0.54(+0.26%) |
Mar 01, 2018 | 211.72 | 213.19 | 208.85 | 209.18 | 359,401 | -1.63(-0.77%) |
Feb 28, 2018 | 214.53 | 215.01 | 210.81 | 210.81 | 325,995 | -2.58(-1.21%) |
Feb 27, 2018 | 212.59 | 214.94 | 211.34 | 213.39 | 418,563 | +1.36(+0.64%) |
Feb 26, 2018 | 213.81 | 213.81 | 210.72 | 212.03 | 382,901 | -1.15(-0.54%) |
Feb 23, 2018 | 210.32 | 213.35 | 207.55 | 213.18 | 292,957 | +3.11(+1.48%) |
Feb 22, 2018 | 211.36 | 213.64 | 209.99 | 210.08 | 435,714 | -0.47(-0.23%) |
Feb 21, 2018 | 213.38 | 214.99 | 210.41 | 210.55 | 428,023 | -2.91(-1.36%) |
Feb 20, 2018 | 213.38 | 214.99 | 211.15 | 213.46 | 425,573 | +0.00(+0.00%) |
Feb 16, 2018 | 213.46 | 213.46 | 213.46 | 0 | +0.76(+0.36%) | |
Feb 15, 2018 | 213.68 | 214.68 | 210.66 | 212.70 | 420,003 | -0.18(-0.08%) |
Feb 14, 2018 | 208.43 | 213.46 | 208.35 | 212.88 | 319,459 | +3.87(+1.85%) |
Feb 13, 2018 | 209.01 | 442,878 | -1.14(-0.54%) | |||
Feb 12, 2018 | 211.98 | 214.31 | 208.36 | 210.15 | 538,819 | -0.25(-0.12%) |
Feb 09, 2018 | 213.60 | 213.60 | 208.34 | 210.40 | 582,718 | -1.13(-0.54%) |
Feb 08, 2018 | 215.87 | 217.11 | 211.53 | 211.53 | 586,719 | -4.95(-2.29%) |
Feb 07, 2018 | 212.63 | 219.19 | 212.56 | 216.48 | 762,651 | +3.84(+1.81%) |
Feb 06, 2018 | 198.30 | 213.24 | 198.30 | 212.64 | 1,073,526 | +12.37(+6.18%) |
Feb 05, 2018 | 200.34 | 203.40 | 196.84 | 200.27 | 389,051 | -1.22(-0.61%) |
Feb 02, 2018 | 201.23 | 204.14 | 201.23 | 201.49 | 395,192 | -0.47(-0.23%) |
Feb 01, 2018 | 200.75 | 203.28 | 200.15 | 201.95 | 337,328 | +0.30(+0.15%) |
Jan 31, 2018 | 199.99 | 202.34 | 199.66 | 201.65 | 478,163 | +2.06(+1.03%) |
Jan 30, 2018 | 200.32 | 200.58 | 198.51 | 199.59 | 332,013 | -1.20(-0.60%) |
Jan 29, 2018 | 201.14 | 201.62 | 197.67 | 200.79 | 289,282 | -0.38(-0.19%) |
Jan 26, 2018 | 202.79 | 202.79 | 198.12 | 201.17 | 335,934 | -1.47(-0.73%) |
Jan 25, 2018 | 203.53 | 204.03 | 201.88 | 202.64 | 329,048 | -0.90(-0.44%) |
Jan 24, 2018 | 203.58 | 205.07 | 202.74 | 203.55 | 365,935 | +0.28(+0.14%) |
Jan 23, 2018 | 201.90 | 203.40 | 199.12 | 203.27 | 508,873 | +1.00(+0.49%) |
Jan 22, 2018 | 201.83 | 206.94 | 201.78 | 202.27 | 543,551 | +5.18(+2.63%) |
Jan 19, 2018 | 196.41 | 197.92 | 196.04 | 197.09 | 295,325 | +1.19(+0.61%) |
Jan 18, 2018 | 197.91 | 199.28 | 195.69 | 195.90 | 356,259 | -2.42(-1.22%) |
Jan 17, 2018 | 196.47 | 198.51 | 195.19 | 198.32 | 303,006 | +2.85(+1.46%) |
Jan 16, 2018 | 197.96 | 198.41 | 195.21 | 195.47 | 422,191 | -1.27(-0.65%) |
Jan 12, 2018 | 196.74 | 196.74 | 196.74 | 0 | +1.22(+0.62%) | |
Jan 11, 2018 | 193.36 | 196.36 | 193.05 | 195.52 | 416,392 | +2.49(+1.29%) |
Jan 10, 2018 | 194.01 | 193.03 | 449,386 | +2.65(+1.39%) | ||
Jan 09, 2018 | 191.25 | 193.65 | 190.31 | 190.38 | 497,309 | -1.58(-0.82%) |
Jan 08, 2018 | 194.48 | 195.02 | 191.67 | 191.96 | 628,806 | -3.16(-1.62%) |
Jan 05, 2018 | 195.44 | 195.44 | 192.37 | 195.12 | 445,707 | +0.51(+0.26%) |
Jan 04, 2018 | 193.69 | 195.92 | 192.91 | 194.61 | 492,099 | +1.75(+0.91%) |
Jan 03, 2018 | 190.85 | 193.34 | 189.02 | 192.85 | 545,852 | +2.90(+1.52%) |