Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 216.08 | 216.08 | 216.08 | 0 | +3.54(+1.67%) | |
Mar 28, 2018 | 213.72 | 217.15 | 209.09 | 212.54 | 4,502,673 | -1.26(-0.59%) |
Mar 27, 2018 | 229.90 | 230.98 | 212.25 | 213.80 | 5,467,894 | -15.11(-6.60%) |
Mar 26, 2018 | 218.83 | 229.15 | 218.50 | 228.91 | 4,484,066 | +13.89(+6.46%) |
Mar 23, 2018 | 219.52 | 222.46 | 214.78 | 215.02 | 4,297,236 | -5.50(-2.49%) |
Mar 22, 2018 | 223.86 | 225.87 | 220.25 | 220.52 | 3,007,420 | -6.33(-2.79%) |
Mar 21, 2018 | 228.76 | 229.25 | 225.61 | 226.85 | 3,971,335 | -2.90(-1.26%) |
Mar 20, 2018 | 223.19 | 231.34 | 223.00 | 229.75 | 5,019,124 | +7.57(+3.41%) |
Mar 19, 2018 | 224.48 | 226.59 | 218.68 | 222.18 | 4,029,151 | -3.37(-1.49%) |
Mar 16, 2018 | 227.18 | 228.88 | 224.00 | 225.55 | 8,783,042 | +6.68(+3.05%) |
Mar 15, 2018 | 220.00 | 221.47 | 218.06 | 218.87 | 4,448,532 | +0.43(+0.20%) |
Mar 14, 2018 | 220.75 | 221.46 | 217.68 | 218.44 | 3,356,727 | -1.32(-0.60%) |
Mar 13, 2018 | 223.00 | 224.90 | 218.43 | 219.76 | 4,731,845 | -1.18(-0.53%) |
Mar 12, 2018 | 222.97 | 223.09 | 220.34 | 220.94 | 3,215,049 | -0.17(-0.08%) |
Mar 09, 2018 | 218.00 | 221.27 | 217.19 | 221.11 | 2,642,259 | +4.71(+2.18%) |
Mar 08, 2018 | 218.03 | 219.71 | 214.86 | 216.40 | 2,270,635 | -0.46(-0.21%) |
Mar 07, 2018 | 217.44 | 216.86 | 2,791,587 | +4.85(+2.29%) | ||
Mar 06, 2018 | 212.44 | 212.74 | 209.88 | 212.01 | 2,126,181 | +0.85(+0.40%) |
Mar 05, 2018 | 208.75 | 212.00 | 206.92 | 211.16 | 2,111,608 | +1.37(+0.65%) |
Mar 02, 2018 | 203.96 | 210.21 | 201.76 | 209.79 | 2,624,675 | +3.76(+1.82%) |
Mar 01, 2018 | 210.32 | 210.68 | 204.45 | 206.03 | 2,632,134 | -3.10(-1.48%) |
Feb 28, 2018 | 210.69 | 213.44 | 209.10 | 209.13 | 2,332,633 | +0.31(+0.15%) |
Feb 27, 2018 | 211.99 | 212.76 | 208.25 | 208.82 | 2,330,646 | -3.33(-1.57%) |
Feb 26, 2018 | 211.29 | 212.30 | 209.26 | 212.15 | 2,418,634 | +2.41(+1.15%) |
Feb 23, 2018 | 204.22 | 209.78 | 203.31 | 209.74 | 2,349,265 | +7.13(+3.52%) |
Feb 22, 2018 | 201.68 | 202.61 | 1,541,219 | +0.52(+0.26%) | ||
Feb 21, 2018 | 204.45 | 206.83 | 202.02 | 202.09 | 2,037,997 | -0.89(-0.44%) |
Feb 20, 2018 | 200.46 | 205.12 | 199.18 | 202.98 | 2,680,620 | +1.42(+0.70%) |
Feb 16, 2018 | 201.56 | 201.56 | 201.56 | 0 | -1.41(-0.69%) | |
Feb 15, 2018 | 203.28 | 198.26 | 202.97 | 2,230,868 | +5.84(+2.96%) | |
Feb 14, 2018 | 192.48 | 197.50 | 191.95 | 197.13 | 2,542,293 | +3.65(+1.89%) |
Feb 13, 2018 | 194.31 | 193.48 | 1,957,130 | +1.33(+0.69%) | ||
Feb 12, 2018 | 189.00 | 192.99 | 188.56 | 192.15 | 2,824,604 | +4.16(+2.21%) |
Feb 09, 2018 | 187.33 | 189.71 | 179.34 | 187.99 | 3,818,835 | +2.83(+1.53%) |
Feb 08, 2018 | 192.97 | 185.02 | 185.16 | 3,856,574 | -7.18(-3.73%) | |
Feb 07, 2018 | 193.87 | 196.24 | 193.24 | 192.34 | 2,982,428 | -2.13(-1.10%) |
Feb 06, 2018 | 186.59 | 194.82 | 182.10 | 194.47 | 4,479,078 | +0.88(+0.45%) |
Feb 05, 2018 | 194.06 | 198.31 | 188.00 | 193.59 | 3,761,249 | -2.05(-1.05%) |
Feb 02, 2018 | 197.33 | 199.40 | 195.44 | 195.64 | 2,813,785 | -3.74(-1.88%) |
Feb 01, 2018 | 199.12 | 201.75 | 198.09 | 199.38 | 2,365,970 | -0.38(-0.19%) |
Jan 31, 2018 | 197.13 | 200.96 | 196.75 | 199.76 | 2,641,605 | +2.86(+1.45%) |
Jan 30, 2018 | 197.25 | 197.73 | 195.02 | 196.90 | 3,340,188 | -1.33(-0.67%) |
Jan 29, 2018 | 200.11 | 200.86 | 197.87 | 198.23 | 1,938,938 | -3.07(-1.53%) |
Jan 26, 2018 | 198.50 | 201.55 | 198.25 | 201.30 | 2,338,080 | +3.79(+1.92%) |
Jan 25, 2018 | 198.08 | 199.20 | 196.07 | 197.51 | 2,574,211 | -0.27(-0.14%) |
Jan 24, 2018 | 201.82 | 202.30 | 196.52 | 197.78 | 3,242,755 | -2.31(-1.15%) |
Jan 23, 2018 | 202.29 | 204.24 | 199.44 | 200.09 | 3,970,244 | +2.25(+1.14%) |
Jan 22, 2018 | 195.70 | 198.00 | 194.42 | 197.84 | 1,696,162 | +2.11(+1.08%) |
Jan 19, 2018 | 196.24 | 196.63 | 194.65 | 195.73 | 2,342,979 | -0.47(-0.24%) |
Jan 18, 2018 | 196.21 | 196.59 | 194.06 | 196.20 | 2,539,356 | -0.29(-0.15%) |
Jan 17, 2018 | 194.01 | 197.12 | 192.77 | 196.49 | 2,969,259 | +4.03(+2.09%) |
Jan 16, 2018 | 195.92 | 197.81 | 191.71 | 192.46 | 4,595,114 | -2.59(-1.33%) |
Jan 12, 2018 | 195.05 | 195.05 | 195.05 | 0 | +6.13(+3.24%) | |
Jan 11, 2018 | 187.29 | 188.94 | 186.19 | 188.92 | 1,599,885 | +1.81(+0.97%) |
Jan 10, 2018 | 187.27 | 187.11 | 1,664,285 | +0.41(+0.22%) | ||
Jan 09, 2018 | 185.57 | 186.97 | 183.93 | 186.70 | 1,804,413 | +1.66(+0.90%) |
Jan 08, 2018 | 184.95 | 185.60 | 183.83 | 185.04 | 2,087,827 | -0.30(-0.16%) |
Jan 05, 2018 | 185.00 | 185.90 | 183.54 | 185.34 | 2,376,524 | +2.12(+1.16%) |
Jan 04, 2018 | 181.93 | 184.06 | 181.64 | 183.22 | 2,211,112 | +2.18(+1.20%) |
Jan 03, 2018 | 178.00 | 181.89 | 177.70 | 181.04 | 2,560,981 | +3.34(+1.88%) |