Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 219.64 | 219.64 | 219.64 | 0 | +2.17(+1.00%) | |
Mar 28, 2018 | 216.96 | 219.09 | 213.11 | 217.47 | 3,050,249 | +1.84(+0.85%) |
Mar 27, 2018 | 223.16 | 224.18 | 214.19 | 215.63 | 3,418,314 | -6.65(-2.99%) |
Mar 26, 2018 | 218.59 | 222.69 | 216.67 | 222.28 | 4,339,802 | +8.39(+3.92%) |
Mar 23, 2018 | 221.19 | 222.34 | 213.60 | 213.89 | 4,167,298 | -6.40(-2.91%) |
Mar 22, 2018 | 225.37 | 227.46 | 219.92 | 220.29 | 5,147,275 | -8.07(-3.53%) |
Mar 21, 2018 | 229.37 | 232.40 | 227.01 | 228.36 | 3,230,207 | -1.17(-0.51%) |
Mar 20, 2018 | 229.61 | 230.79 | 228.39 | 229.53 | 1,736,922 | +0.58(+0.25%) |
Mar 19, 2018 | 232.84 | 233.28 | 226.28 | 228.95 | 2,782,219 | -4.42(-1.89%) |
Mar 16, 2018 | 231.98 | 235.33 | 231.39 | 233.37 | 4,717,838 | +0.86(+0.37%) |
Mar 15, 2018 | 231.73 | 234.59 | 231.41 | 232.51 | 2,583,159 | +1.90(+0.82%) |
Mar 14, 2018 | 235.81 | 236.14 | 230.49 | 230.61 | 2,840,813 | -3.58(-1.53%) |
Mar 13, 2018 | 239.25 | 239.85 | 233.23 | 234.18 | 2,623,708 | -4.23(-1.77%) |
Mar 12, 2018 | 236.34 | 240.09 | 236.13 | 238.41 | 3,515,114 | +2.28(+0.96%) |
Mar 09, 2018 | 234.33 | 236.41 | 232.88 | 236.13 | 5,057,487 | +3.86(+1.66%) |
Mar 08, 2018 | 232.39 | 233.81 | 229.04 | 232.27 | 2,852,576 | +0.86(+0.37%) |
Mar 07, 2018 | 232.35 | 227.57 | 231.41 | 2,876,695 | -1.38(-0.59%) | |
Mar 06, 2018 | 230.90 | 233.61 | 229.54 | 232.79 | 2,532,915 | +3.32(+1.45%) |
Mar 05, 2018 | 223.66 | 230.71 | 223.46 | 229.46 | 2,804,438 | +4.36(+1.94%) |
Mar 02, 2018 | 222.38 | 226.08 | 219.85 | 225.10 | 3,580,863 | +1.17(+0.52%) |
Mar 01, 2018 | 229.02 | 229.84 | 223.43 | 223.94 | 3,993,055 | -5.36(-2.34%) |
Feb 28, 2018 | 234.71 | 235.02 | 228.98 | 229.30 | 3,559,421 | -3.71(-1.59%) |
Feb 27, 2018 | 235.67 | 237.52 | 233.00 | 233.00 | 3,610,792 | -2.90(-1.23%) |
Feb 26, 2018 | 232.63 | 236.35 | 232.00 | 235.90 | 3,160,148 | +3.90(+1.68%) |
Feb 23, 2018 | 228.72 | 232.18 | 228.19 | 232.00 | 2,882,845 | +4.64(+2.04%) |
Feb 22, 2018 | 226.73 | 227.35 | 3,080,183 | -1.71(-0.75%) | ||
Feb 21, 2018 | 229.52 | 234.81 | 228.83 | 229.06 | 3,469,264 | -1.30(-0.56%) |
Feb 20, 2018 | 232.10 | 233.80 | 228.99 | 230.36 | 3,010,745 | -2.37(-1.02%) |
Feb 16, 2018 | 232.74 | 232.74 | 232.74 | 0 | -0.05(-0.02%) | |
Feb 15, 2018 | 231.12 | 233.06 | 228.64 | 232.79 | 4,049,838 | +4.44(+1.94%) |
Feb 14, 2018 | 221.76 | 228.47 | 221.31 | 228.35 | 4,361,977 | +6.13(+2.76%) |
Feb 13, 2018 | 219.16 | 222.98 | 218.13 | 222.22 | 3,105,162 | +2.06(+0.94%) |
Feb 12, 2018 | 218.41 | 222.76 | 216.38 | 220.16 | 4,243,991 | +3.36(+1.55%) |
Feb 09, 2018 | 217.08 | 218.86 | 208.10 | 216.80 | 6,874,695 | +2.57(+1.20%) |
Feb 08, 2018 | 224.31 | 225.05 | 213.98 | 214.24 | 4,787,209 | -9.35(-4.18%) |
Feb 07, 2018 | 222.54 | 225.14 | 222.33 | 223.59 | 4,740,478 | -1.39(-0.62%) |
Feb 06, 2018 | 212.38 | 225.02 | 210.55 | 224.98 | 7,749,088 | +5.86(+2.68%) |
Feb 05, 2018 | 223.94 | 228.39 | 210.05 | 219.12 | 7,475,496 | -7.03(-3.11%) |
Feb 02, 2018 | 234.81 | 236.33 | 225.54 | 226.14 | 6,800,374 | -10.60(-4.48%) |
Feb 01, 2018 | 231.46 | 237.06 | 231.33 | 236.74 | 3,895,304 | +3.77(+1.62%) |
Jan 31, 2018 | 233.54 | 234.81 | 231.61 | 232.97 | 4,264,584 | -0.91(-0.39%) |
Jan 30, 2018 | 235.14 | 235.87 | 232.29 | 233.88 | 4,565,359 | -3.08(-1.30%) |
Jan 29, 2018 | 233.97 | 238.10 | 233.77 | 236.96 | 4,462,731 | +3.77(+1.62%) |
Jan 26, 2018 | 232.62 | 233.94 | 231.37 | 233.19 | 4,065,325 | -0.77(-0.33%) |
Jan 25, 2018 | 231.63 | 235.24 | 230.47 | 233.96 | 5,811,366 | +2.91(+1.26%) |
Jan 24, 2018 | 226.75 | 231.13 | 226.37 | 231.05 | 4,959,411 | +4.86(+2.15%) |
Jan 23, 2018 | 224.37 | 226.33 | 223.37 | 226.19 | 4,602,809 | -1.24(-0.55%) |
Jan 22, 2018 | 222.15 | 228.60 | 221.93 | 227.43 | 6,050,853 | +4.70(+2.11%) |
Jan 19, 2018 | 218.28 | 222.75 | 217.64 | 222.73 | 5,339,383 | +4.48(+2.05%) |
Jan 18, 2018 | 221.32 | 221.36 | 217.93 | 218.25 | 5,724,131 | -2.33(-1.06%) |
Jan 17, 2018 | 226.96 | 227.85 | 216.40 | 220.59 | 9,891,981 | -4.18(-1.86%) |
Jan 16, 2018 | 225.46 | 227.65 | 222.97 | 224.77 | 5,107,598 | +1.24(+0.56%) |
Jan 12, 2018 | 223.53 | 223.53 | 223.53 | 0 | +1.65(+0.74%) | |
Jan 11, 2018 | 222.41 | 222.53 | 219.99 | 221.87 | 2,784,464 | +0.70(+0.31%) |
Jan 10, 2018 | 220.84 | 219.46 | 221.18 | 3,365,244 | +0.34(+0.15%) | |
Jan 09, 2018 | 219.85 | 222.28 | 219.69 | 220.84 | 3,032,619 | +1.85(+0.85%) |
Jan 08, 2018 | 221.54 | 221.92 | 218.82 | 218.99 | 3,380,122 | -3.23(-1.45%) |
Jan 05, 2018 | 223.66 | 223.93 | 220.62 | 222.21 | 2,983,640 | -1.14(-0.51%) |
Jan 04, 2018 | 221.96 | 225.87 | 221.17 | 223.35 | 2,969,418 | +3.08(+1.40%) |
Jan 03, 2018 | 222.18 | 222.75 | 220.21 | 220.27 | 3,435,345 | -2.07(-0.93%) |