Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 195.04 | 195.04 | 195.04 | 0 | -4.10(-2.06%) | |
Mar 28, 2018 | 199.49 | 200.42 | 197.81 | 199.14 | 3,488,634 | +0.49(+0.25%) |
Mar 27, 2018 | 200.80 | 202.28 | 197.23 | 198.65 | 4,084,022 | -1.01(-0.51%) |
Mar 26, 2018 | 196.12 | 199.97 | 195.77 | 199.66 | 3,907,501 | +5.94(+3.07%) |
Mar 23, 2018 | 196.63 | 198.44 | 193.66 | 193.72 | 6,299,441 | -2.42(-1.24%) |
Mar 22, 2018 | 202.01 | 202.02 | 196.04 | 196.14 | 6,467,113 | -6.94(-3.42%) |
Mar 21, 2018 | 206.38 | 207.28 | 203.07 | 203.07 | 3,752,278 | -3.61(-1.75%) |
Mar 20, 2018 | 205.21 | 207.43 | 204.04 | 206.68 | 3,762,500 | +1.58(+0.77%) |
Mar 19, 2018 | 207.17 | 207.77 | 203.86 | 205.11 | 3,738,533 | -2.56(-1.23%) |
Mar 16, 2018 | 209.31 | 210.78 | 207.57 | 207.67 | 6,243,550 | -1.48(-0.71%) |
Mar 15, 2018 | 205.82 | 210.31 | 205.66 | 209.14 | 3,653,907 | +3.74(+1.82%) |
Mar 14, 2018 | 207.00 | 209.06 | 205.08 | 205.41 | 3,344,339 | -1.42(-0.69%) |
Mar 13, 2018 | 203.72 | 207.85 | 203.38 | 206.83 | 3,668,953 | +3.80(+1.87%) |
Mar 12, 2018 | 206.16 | 206.88 | 203.03 | 203.03 | 3,420,454 | -2.42(-1.18%) |
Mar 09, 2018 | 206.07 | 206.45 | 202.78 | 205.45 | 5,304,667 | +0.64(+0.31%) |
Mar 08, 2018 | 207.73 | 207.79 | 204.08 | 204.81 | 3,841,225 | -1.63(-0.79%) |
Mar 07, 2018 | 206.94 | 206.45 | 3,568,988 | +0.99(+0.48%) | ||
Mar 06, 2018 | 207.94 | 208.16 | 203.38 | 205.46 | 2,917,218 | -2.00(-0.96%) |
Mar 05, 2018 | 202.90 | 208.41 | 202.38 | 207.46 | 2,892,302 | +2.90(+1.42%) |
Mar 02, 2018 | 202.76 | 205.13 | 202.19 | 204.56 | 2,877,229 | +0.67(+0.33%) |
Mar 01, 2018 | 205.02 | 208.28 | 202.33 | 203.88 | 3,862,932 | -1.55(-0.76%) |
Feb 28, 2018 | 212.94 | 213.24 | 205.38 | 205.44 | 4,809,207 | -5.78(-2.74%) |
Feb 27, 2018 | 212.92 | 214.28 | 211.14 | 211.22 | 3,191,405 | -1.40(-0.66%) |
Feb 26, 2018 | 210.42 | 213.02 | 208.65 | 212.61 | 3,639,007 | +3.54(+1.69%) |
Feb 23, 2018 | 207.02 | 209.22 | 205.21 | 209.07 | 2,635,417 | +2.79(+1.35%) |
Feb 22, 2018 | 206.28 | 3,047,243 | +1.78(+0.87%) | |||
Feb 21, 2018 | 205.43 | 208.34 | 204.48 | 204.50 | 3,702,958 | -1.39(-0.67%) |
Feb 20, 2018 | 207.03 | 207.73 | 204.97 | 205.89 | 3,489,781 | -2.46(-1.18%) |
Feb 16, 2018 | 208.35 | 208.35 | 208.35 | 0 | +3.04(+1.48%) | |
Feb 15, 2018 | 208.26 | 208.93 | 201.42 | 205.31 | 4,990,218 | -2.51(-1.21%) |
Feb 14, 2018 | 204.34 | 208.33 | 203.40 | 207.82 | 3,168,520 | +1.94(+0.94%) |
Feb 13, 2018 | 202.70 | 206.31 | 202.01 | 205.87 | 3,657,503 | +0.86(+0.42%) |
Feb 12, 2018 | 202.06 | 207.11 | 201.80 | 205.01 | 5,407,469 | +4.30(+2.14%) |
Feb 09, 2018 | 198.03 | 202.82 | 192.59 | 200.72 | 6,853,251 | +4.09(+2.08%) |
Feb 08, 2018 | 204.68 | 205.87 | 196.46 | 196.63 | 5,388,033 | -8.50(-4.14%) |
Feb 07, 2018 | 201.96 | 208.28 | 201.21 | 205.13 | 6,132,681 | +0.58(+0.28%) |
Feb 06, 2018 | 192.76 | 205.75 | 190.95 | 204.55 | 7,596,586 | +2.15(+1.06%) |
Feb 05, 2018 | 209.64 | 211.75 | 189.38 | 202.40 | 6,767,406 | -8.24(-3.91%) |
Feb 02, 2018 | 211.65 | 214.65 | 210.01 | 210.63 | 4,359,324 | -3.03(-1.42%) |
Feb 01, 2018 | 213.70 | 216.02 | 212.41 | 213.67 | 4,690,252 | -1.42(-0.66%) |
Jan 31, 2018 | 220.59 | 224.37 | 214.16 | 215.09 | 5,708,109 | +0.12(+0.05%) |
Jan 30, 2018 | 211.54 | 220.50 | 210.83 | 214.97 | 12,728,289 | -9.77(-4.35%) |
Jan 29, 2018 | 226.44 | 227.81 | 224.73 | 224.74 | 2,823,017 | -0.96(-0.43%) |
Jan 26, 2018 | 222.55 | 225.94 | 222.06 | 225.70 | 2,879,141 | +2.99(+1.34%) |
Jan 25, 2018 | 222.32 | 223.31 | 221.55 | 222.72 | 2,692,968 | +0.30(+0.13%) |
Jan 24, 2018 | 223.47 | 224.65 | 221.38 | 222.42 | 2,931,526 | -0.33(-0.15%) |
Jan 23, 2018 | 220.73 | 224.35 | 220.20 | 222.74 | 3,595,891 | +1.50(+0.68%) |
Jan 22, 2018 | 221.27 | 221.46 | 219.25 | 221.24 | 4,413,463 | +0.19(+0.09%) |
Jan 19, 2018 | 221.81 | 221.96 | 218.98 | 221.05 | 4,726,714 | +0.17(+0.08%) |
Jan 18, 2018 | 217.34 | 221.55 | 216.69 | 220.88 | 6,861,859 | +4.30(+1.98%) |
Jan 17, 2018 | 213.17 | 217.06 | 212.42 | 216.58 | 5,641,244 | +5.02(+2.37%) |
Jan 16, 2018 | 211.99 | 213.47 | 210.06 | 211.56 | 7,542,617 | +3.87(+1.86%) |
Jan 12, 2018 | 207.69 | 207.69 | 207.69 | 0 | +2.95(+1.44%) | |
Jan 11, 2018 | 203.64 | 205.22 | 203.20 | 204.74 | 2,799,909 | +1.08(+0.53%) |
Jan 10, 2018 | 205.18 | 202.59 | 203.66 | 2,544,772 | -1.53(-0.74%) | |
Jan 09, 2018 | 204.17 | 205.87 | 202.84 | 205.18 | 2,893,127 | +1.02(+0.50%) |
Jan 08, 2018 | 207.23 | 207.75 | 204.03 | 204.17 | 3,136,902 | -3.61(-1.74%) |
Jan 05, 2018 | 204.56 | 208.06 | 204.13 | 207.77 | 2,678,157 | +3.89(+1.91%) |
Jan 04, 2018 | 203.78 | 205.38 | 203.63 | 203.88 | 3,026,244 | +0.88(+0.43%) |
Jan 03, 2018 | 201.31 | 203.30 | 200.31 | 203.00 | 2,661,407 | +2.11(+1.05%) |