Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 213.90 | 213.90 | 213.90 | 0 | +2.76(+1.31%) | |
Mar 28, 2018 | 211.80 | 213.29 | 210.04 | 211.13 | 9,008,463 | -0.01(-0.00%) |
Mar 27, 2018 | 215.36 | 216.43 | 209.86 | 211.14 | 7,346,180 | -3.13(-1.46%) |
Mar 26, 2018 | 211.79 | 214.56 | 210.17 | 214.27 | 7,436,372 | +5.93(+2.85%) |
Mar 23, 2018 | 212.64 | 213.45 | 208.09 | 208.34 | 8,575,782 | -3.75(-1.77%) |
Mar 22, 2018 | 216.28 | 217.06 | 211.92 | 212.09 | 8,386,212 | -6.43(-2.94%) |
Mar 21, 2018 | 218.98 | 221.21 | 218.25 | 218.52 | 4,899,481 | -0.43(-0.19%) |
Mar 20, 2018 | 218.41 | 219.61 | 218.25 | 218.95 | 3,677,373 | +1.05(+0.48%) |
Mar 19, 2018 | 220.01 | 220.08 | 216.48 | 217.89 | 6,473,872 | -2.83(-1.28%) |
Mar 16, 2018 | 220.25 | 221.63 | 220.04 | 220.72 | 3,871,132 | +0.49(+0.22%) |
Mar 15, 2018 | 220.09 | 221.82 | 219.17 | 220.23 | 5,731,427 | +0.99(+0.45%) |
Mar 14, 2018 | 222.36 | 222.54 | 218.39 | 219.24 | 7,028,761 | -2.07(-0.93%) |
Mar 13, 2018 | 223.85 | 224.62 | 220.80 | 221.31 | 6,897,220 | -1.54(-0.69%) |
Mar 12, 2018 | 224.69 | 225.29 | 222.62 | 222.84 | 6,232,814 | -1.41(-0.63%) |
Mar 09, 2018 | 221.94 | 224.26 | 221.41 | 224.26 | 4,414,099 | +3.91(+1.77%) |
Mar 08, 2018 | 220.34 | 220.85 | 218.65 | 220.35 | 6,600,898 | +0.91(+0.42%) |
Mar 07, 2018 | 219.86 | 217.04 | 219.44 | 6,053,556 | -0.65(-0.29%) | |
Mar 06, 2018 | 221.27 | 221.27 | 218.50 | 220.09 | 4,947,908 | +0.00(+0.00%) |
Mar 05, 2018 | 215.66 | 220.78 | 215.63 | 220.09 | 5,523,971 | +3.09(+1.42%) |
Mar 02, 2018 | 215.41 | 217.50 | 214.18 | 217.00 | 7,228,659 | -0.56(-0.26%) |
Mar 01, 2018 | 221.30 | 222.77 | 216.13 | 217.56 | 9,202,450 | -3.73(-1.69%) |
Feb 28, 2018 | 225.69 | 226.22 | 221.29 | 221.29 | 5,987,961 | -3.33(-1.48%) |
Feb 27, 2018 | 227.39 | 228.06 | 224.58 | 224.61 | 8,159,176 | -2.62(-1.15%) |
Feb 26, 2018 | 224.93 | 227.46 | 224.61 | 227.23 | 6,888,589 | +3.55(+1.59%) |
Feb 23, 2018 | 221.81 | 223.72 | 221.16 | 223.69 | 5,787,784 | +3.02(+1.37%) |
Feb 22, 2018 | 220.66 | 7,168,795 | +1.57(+0.71%) | |||
Feb 21, 2018 | 220.76 | 223.33 | 219.09 | 219.09 | 6,659,718 | -1.44(-0.65%) |
Feb 20, 2018 | 221.50 | 222.37 | 219.87 | 220.54 | 9,814,233 | -2.31(-1.04%) |
Feb 16, 2018 | 222.84 | 222.84 | 222.84 | 0 | +0.09(+0.04%) | |
Feb 15, 2018 | 221.98 | 222.75 | 220.28 | 222.75 | 6,903,944 | +2.82(+1.28%) |
Feb 14, 2018 | 216.29 | 220.10 | 216.17 | 219.93 | 6,531,806 | +2.41(+1.11%) |
Feb 13, 2018 | 215.89 | 218.12 | 215.54 | 217.52 | 7,061,457 | +0.35(+0.16%) |
Feb 12, 2018 | 215.28 | 218.65 | 214.43 | 217.17 | 11,850,833 | +3.65(+1.71%) |
Feb 09, 2018 | 212.97 | 215.28 | 206.22 | 213.52 | 22,509,954 | +2.96(+1.41%) |
Feb 08, 2018 | 219.63 | 219.74 | 210.40 | 210.55 | 17,932,772 | -8.90(-4.06%) |
Feb 07, 2018 | 218.99 | 223.01 | 218.40 | 219.45 | 14,316,932 | -0.18(-0.08%) |
Feb 06, 2018 | 210.24 | 219.96 | 209.56 | 219.63 | 23,223,010 | +2.84(+1.31%) |
Feb 05, 2018 | 222.50 | 224.98 | 210.90 | 216.79 | 22,513,888 | -8.11(-3.60%) |
Feb 02, 2018 | 229.03 | 229.24 | 224.72 | 224.90 | 10,753,485 | -5.90(-2.56%) |
Feb 01, 2018 | 229.32 | 231.93 | 229.32 | 230.80 | 5,862,572 | +0.16(+0.07%) |
Jan 31, 2018 | 232.01 | 232.16 | 229.62 | 230.64 | 6,082,704 | +0.72(+0.31%) |
Jan 30, 2018 | 230.68 | 231.40 | 229.45 | 229.92 | 10,659,321 | -3.12(-1.34%) |
Jan 29, 2018 | 234.27 | 234.57 | 233.00 | 233.04 | 5,215,691 | -1.54(-0.66%) |
Jan 26, 2018 | 233.18 | 234.60 | 232.94 | 234.58 | 4,377,390 | +1.91(+0.82%) |
Jan 25, 2018 | 232.53 | 233.24 | 231.50 | 232.68 | 6,707,340 | +1.04(+0.45%) |
Jan 24, 2018 | 232.01 | 232.69 | 230.14 | 231.64 | 8,053,026 | +0.62(+0.27%) |
Jan 23, 2018 | 230.98 | 231.39 | 230.49 | 231.02 | 3,945,883 | -0.10(-0.04%) |
Jan 22, 2018 | 229.10 | 231.14 | 229.04 | 231.12 | 3,790,336 | +1.27(+0.55%) |
Jan 19, 2018 | 229.41 | 229.85 | 228.72 | 229.84 | 4,599,419 | +0.46(+0.20%) |
Jan 18, 2018 | 230.34 | 230.39 | 228.70 | 229.38 | 5,502,561 | -0.81(-0.35%) |
Jan 17, 2018 | 228.59 | 230.29 | 227.96 | 230.19 | 6,951,730 | +2.88(+1.27%) |
Jan 16, 2018 | 229.48 | 229.75 | 226.52 | 227.31 | 9,184,434 | -0.09(-0.04%) |
Jan 12, 2018 | 227.40 | 227.40 | 227.40 | 0 | +2.03(+0.90%) | |
Jan 11, 2018 | 223.95 | 225.42 | 223.82 | 225.37 | 3,128,135 | +1.76(+0.78%) |
Jan 10, 2018 | 223.89 | 222.59 | 223.62 | 2,662,534 | -0.18(-0.08%) | |
Jan 09, 2018 | 223.25 | 224.20 | 222.83 | 223.79 | 5,690,204 | +1.08(+0.49%) |
Jan 08, 2018 | 222.85 | 223.04 | 222.41 | 222.71 | 4,363,399 | -0.11(-0.05%) |
Jan 05, 2018 | 221.64 | 222.94 | 221.28 | 222.82 | 3,798,523 | +1.87(+0.85%) |
Jan 04, 2018 | 220.39 | 221.24 | 220.09 | 220.95 | 5,588,386 | +1.46(+0.66%) |
Jan 03, 2018 | 218.94 | 219.74 | 218.72 | 219.50 | 6,269,111 | +0.82(+0.37%) |