Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 199.48 | 199.48 | 199.48 | 0 | +2.81(+1.43%) | |
Mar 28, 2018 | 196.17 | 198.72 | 193.78 | 196.67 | 4,388,756 | +0.52(+0.27%) |
Mar 27, 2018 | 200.48 | 201.44 | 194.44 | 196.15 | 5,149,138 | -3.19(-1.60%) |
Mar 26, 2018 | 196.90 | 199.57 | 195.08 | 199.34 | 5,223,428 | +6.88(+3.57%) |
Mar 23, 2018 | 198.00 | 198.29 | 191.87 | 192.46 | 7,257,000 | -5.17(-2.62%) |
Mar 22, 2018 | 203.18 | 203.19 | 196.99 | 197.63 | 7,112,263 | -7.20(-3.52%) |
Mar 21, 2018 | 205.38 | 207.27 | 204.00 | 204.83 | 3,235,573 | +0.08(+0.04%) |
Mar 20, 2018 | 204.25 | 205.60 | 203.80 | 204.75 | 2,939,265 | +0.76(+0.37%) |
Mar 19, 2018 | 206.87 | 207.06 | 202.64 | 203.99 | 4,260,509 | -2.97(-1.44%) |
Mar 16, 2018 | 208.56 | 208.97 | 206.46 | 206.96 | 5,961,775 | -0.86(-0.41%) |
Mar 15, 2018 | 208.29 | 209.32 | 207.61 | 207.82 | 4,127,124 | +0.83(+0.40%) |
Mar 14, 2018 | 210.40 | 210.40 | 206.23 | 206.99 | 4,015,341 | -2.14(-1.02%) |
Mar 13, 2018 | 212.69 | 213.04 | 208.80 | 209.13 | 4,697,843 | -2.69(-1.27%) |
Mar 12, 2018 | 213.20 | 213.36 | 211.24 | 211.82 | 4,967,029 | -1.12(-0.53%) |
Mar 09, 2018 | 206.95 | 213.24 | 206.25 | 212.94 | 5,494,342 | +7.65(+3.73%) |
Mar 08, 2018 | 204.32 | 205.49 | 203.03 | 205.29 | 2,971,727 | +0.99(+0.48%) |
Mar 07, 2018 | 204.83 | 201.75 | 204.30 | 3,617,237 | -0.25(-0.12%) | |
Mar 06, 2018 | 204.86 | 204.86 | 202.37 | 204.55 | 3,178,992 | +1.31(+0.64%) |
Mar 05, 2018 | 199.60 | 204.13 | 199.12 | 203.24 | 4,040,469 | +1.90(+0.94%) |
Mar 02, 2018 | 199.98 | 201.97 | 198.98 | 201.34 | 5,025,518 | -0.19(-0.09%) |
Mar 01, 2018 | 206.82 | 208.57 | 200.28 | 201.53 | 6,978,753 | -5.67(-2.74%) |
Feb 28, 2018 | 211.00 | 211.53 | 200.47 | 207.20 | 5,363,936 | -2.46(-1.17%) |
Feb 27, 2018 | 212.00 | 213.13 | 209.65 | 209.66 | 5,903,185 | -0.96(-0.46%) |
Feb 26, 2018 | 207.71 | 211.14 | 205.36 | 210.62 | 8,253,795 | +7.86(+3.88%) |
Feb 23, 2018 | 201.39 | 202.97 | 200.81 | 202.76 | 4,128,443 | +2.03(+1.01%) |
Feb 22, 2018 | 200.16 | 200.73 | 3,929,601 | -0.29(-0.14%) | ||
Feb 21, 2018 | 202.50 | 205.22 | 200.77 | 201.02 | 4,972,448 | -2.03(-1.00%) |
Feb 20, 2018 | 203.34 | 204.70 | 202.35 | 203.05 | 4,116,583 | -0.74(-0.36%) |
Feb 16, 2018 | 203.79 | 203.79 | 203.79 | 0 | -0.11(-0.05%) | |
Feb 15, 2018 | 202.38 | 203.90 | 201.63 | 203.90 | 4,357,751 | +3.36(+1.68%) |
Feb 14, 2018 | 197.04 | 200.76 | 195.99 | 200.54 | 4,347,543 | +2.55(+1.29%) |
Feb 13, 2018 | 197.58 | 198.84 | 195.92 | 197.99 | 3,779,524 | -0.90(-0.45%) |
Feb 12, 2018 | 198.51 | 200.66 | 196.14 | 198.89 | 5,124,775 | +2.87(+1.46%) |
Feb 09, 2018 | 195.68 | 197.57 | 189.30 | 196.02 | 8,931,743 | +4.60(+2.40%) |
Feb 08, 2018 | 200.37 | 200.99 | 191.04 | 191.42 | 7,952,648 | -8.95(-4.47%) |
Feb 07, 2018 | 202.00 | 204.48 | 200.00 | 200.37 | 5,718,266 | -0.87(-0.43%) |
Feb 06, 2018 | 193.15 | 201.92 | 190.18 | 201.24 | 10,639,601 | +1.54(+0.77%) |
Feb 05, 2018 | 205.49 | 207.06 | 196.00 | 199.70 | 10,630,055 | -9.42(-4.50%) |
Feb 02, 2018 | 216.16 | 216.58 | 207.87 | 209.12 | 6,080,558 | -8.13(-3.74%) |
Feb 01, 2018 | 214.49 | 217.50 | 214.03 | 217.25 | 4,508,169 | +2.87(+1.34%) |
Jan 31, 2018 | 214.99 | 215.00 | 213.37 | 214.38 | 4,625,526 | -0.03(-0.01%) |
Jan 30, 2018 | 214.97 | 216.28 | 214.10 | 214.41 | 5,038,556 | -1.05(-0.49%) |
Jan 29, 2018 | 217.15 | 217.62 | 215.19 | 215.46 | 3,020,483 | -1.73(-0.80%) |
Jan 26, 2018 | 215.52 | 217.34 | 215.15 | 217.19 | 3,640,838 | +2.09(+0.97%) |
Jan 25, 2018 | 216.24 | 216.50 | 214.28 | 215.10 | 3,088,190 | -0.51(-0.24%) |
Jan 24, 2018 | 216.12 | 216.89 | 214.59 | 215.61 | 4,229,154 | +0.05(+0.02%) |
Jan 23, 2018 | 216.04 | 216.32 | 212.77 | 215.56 | 3,658,825 | -0.41(-0.19%) |
Jan 22, 2018 | 213.29 | 216.08 | 213.25 | 215.97 | 3,265,484 | +2.72(+1.28%) |
Jan 19, 2018 | 213.45 | 214.30 | 212.11 | 213.25 | 5,140,181 | +0.06(+0.03%) |
Jan 18, 2018 | 215.67 | 215.78 | 213.06 | 213.19 | 4,799,842 | -0.97(-0.45%) |
Jan 17, 2018 | 211.92 | 214.50 | 211.14 | 214.16 | 4,600,474 | +3.87(+1.84%) |
Jan 16, 2018 | 213.12 | 214.00 | 209.36 | 210.29 | 6,158,408 | +0.13(+0.06%) |
Jan 12, 2018 | 210.16 | 210.16 | 210.16 | 0 | +3.47(+1.68%) | |
Jan 11, 2018 | 205.96 | 207.28 | 205.72 | 206.69 | 3,640,115 | +1.08(+0.53%) |
Jan 10, 2018 | 203.00 | 205.72 | 202.50 | 205.61 | 3,792,723 | +2.59(+1.28%) |
Jan 09, 2018 | 203.34 | 204.40 | 202.58 | 203.02 | 3,834,397 | +0.28(+0.14%) |
Jan 08, 2018 | 201.15 | 203.07 | 199.80 | 202.74 | 3,887,433 | +1.32(+0.66%) |
Jan 05, 2018 | 201.00 | 201.64 | 199.31 | 201.42 | 4,207,636 | +0.73(+0.36%) |
Jan 04, 2018 | 200.90 | 202.13 | 200.01 | 200.69 | 3,899,765 | +0.90(+0.45%) |
Jan 03, 2018 | 197.00 | 200.00 | 197.00 | 199.79 | 3,526,427 | +2.57(+1.30%) |