Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 190.62 | 190.62 | 190.62 | 0 | +3.12(+1.67%) | |
Mar 28, 2018 | 191.33 | 191.46 | 186.99 | 187.49 | 1,996,056 | -3.27(-1.71%) |
Mar 27, 2018 | 194.16 | 194.83 | 189.66 | 190.76 | 1,315,417 | -2.07(-1.07%) |
Mar 26, 2018 | 191.51 | 193.14 | 190.59 | 192.84 | 1,528,575 | +4.02(+2.13%) |
Mar 23, 2018 | 188.55 | 193.70 | 188.55 | 188.81 | 1,666,334 | +0.38(+0.20%) |
Mar 22, 2018 | 191.78 | 193.28 | 187.97 | 188.44 | 1,358,252 | -4.64(-2.40%) |
Mar 21, 2018 | 194.47 | 195.16 | 193.07 | 193.08 | 1,039,483 | -1.41(-0.72%) |
Mar 20, 2018 | 193.65 | 195.80 | 193.38 | 194.48 | 924,848 | +1.28(+0.66%) |
Mar 19, 2018 | 192.13 | 193.58 | 190.75 | 193.21 | 1,052,157 | +1.00(+0.52%) |
Mar 16, 2018 | 192.83 | 193.19 | 190.94 | 192.21 | 2,294,982 | +0.12(+0.06%) |
Mar 15, 2018 | 192.01 | 193.18 | 190.93 | 192.09 | 1,010,169 | +0.78(+0.41%) |
Mar 14, 2018 | 193.80 | 193.80 | 190.35 | 191.30 | 1,162,378 | -1.43(-0.74%) |
Mar 13, 2018 | 194.95 | 195.77 | 192.28 | 192.73 | 1,350,823 | -1.11(-0.57%) |
Mar 12, 2018 | 198.04 | 198.43 | 193.23 | 193.84 | 1,412,572 | -4.58(-2.31%) |
Mar 09, 2018 | 196.69 | 198.47 | 195.66 | 198.43 | 1,516,978 | +2.85(+1.46%) |
Mar 08, 2018 | 195.88 | 195.93 | 193.71 | 195.58 | 1,162,660 | +0.32(+0.16%) |
Mar 07, 2018 | 195.43 | 195.26 | 1,435,035 | +1.27(+0.65%) | ||
Mar 06, 2018 | 194.22 | 194.53 | 192.57 | 193.99 | 1,548,826 | +0.15(+0.08%) |
Mar 05, 2018 | 190.39 | 193.95 | 189.24 | 193.84 | 2,277,842 | +1.12(+0.58%) |
Mar 02, 2018 | 187.88 | 193.31 | 187.81 | 192.72 | 2,385,766 | +3.62(+1.91%) |
Mar 01, 2018 | 192.41 | 194.67 | 188.12 | 189.11 | 2,328,836 | -2.85(-1.48%) |
Feb 28, 2018 | 193.81 | 195.35 | 191.96 | 191.96 | 1,163,862 | -1.24(-0.64%) |
Feb 27, 2018 | 195.44 | 196.56 | 193.18 | 193.20 | 1,255,484 | -2.49(-1.27%) |
Feb 26, 2018 | 192.40 | 196.12 | 191.58 | 195.69 | 1,675,613 | +4.99(+2.62%) |
Feb 23, 2018 | 191.09 | 191.71 | 189.73 | 190.70 | 1,198,641 | +0.74(+0.39%) |
Feb 22, 2018 | 189.63 | 189.96 | 1,006,453 | -0.53(-0.28%) | ||
Feb 21, 2018 | 191.08 | 194.06 | 190.47 | 190.49 | 1,331,056 | -0.93(-0.49%) |
Feb 20, 2018 | 192.43 | 193.36 | 190.86 | 191.42 | 1,400,147 | -2.04(-1.05%) |
Feb 16, 2018 | 193.46 | 193.46 | 193.46 | 0 | -1.04(-0.54%) | |
Feb 15, 2018 | 193.62 | 194.50 | 190.46 | 194.50 | 3,041,397 | +6.17(+3.28%) |
Feb 14, 2018 | 182.16 | 188.46 | 181.73 | 188.33 | 2,868,806 | +5.56(+3.04%) |
Feb 13, 2018 | 179.41 | 183.53 | 179.06 | 182.77 | 2,927,314 | +1.97(+1.09%) |
Feb 12, 2018 | 184.81 | 185.60 | 179.37 | 180.81 | 3,125,872 | -2.22(-1.21%) |
Feb 09, 2018 | 179.59 | 184.95 | 178.59 | 183.02 | 3,108,570 | +5.22(+2.94%) |
Feb 08, 2018 | 186.50 | 186.50 | 177.74 | 177.80 | 2,273,134 | -7.68(-4.14%) |
Feb 07, 2018 | 183.29 | 188.65 | 182.95 | 185.48 | 2,270,990 | +2.15(+1.17%) |
Feb 06, 2018 | 178.04 | 183.88 | 175.95 | 183.34 | 3,330,560 | -0.70(-0.38%) |
Feb 05, 2018 | 190.22 | 191.84 | 180.27 | 184.03 | 2,719,052 | -7.29(-3.81%) |
Feb 02, 2018 | 190.57 | 194.54 | 190.57 | 191.33 | 1,596,755 | -3.01(-1.55%) |
Feb 01, 2018 | 191.90 | 195.89 | 191.57 | 194.34 | 2,063,199 | +2.36(+1.23%) |
Jan 31, 2018 | 195.10 | 195.80 | 191.90 | 191.98 | 2,124,844 | -1.55(-0.80%) |
Jan 30, 2018 | 194.08 | 194.91 | 193.11 | 193.53 | 1,842,791 | -1.05(-0.54%) |
Jan 29, 2018 | 195.45 | 198.07 | 194.36 | 194.59 | 2,013,587 | -0.64(-0.33%) |
Jan 26, 2018 | 194.11 | 195.49 | 191.28 | 195.23 | 2,291,921 | -0.25(-0.13%) |
Jan 25, 2018 | 189.84 | 196.46 | 189.50 | 195.48 | 3,752,001 | +6.26(+3.31%) |
Jan 24, 2018 | 175.16 | 189.98 | 173.79 | 189.21 | 4,794,219 | +10.17(+5.68%) |
Jan 23, 2018 | 179.75 | 180.17 | 178.47 | 179.04 | 2,628,569 | -0.62(-0.35%) |
Jan 22, 2018 | 180.42 | 180.55 | 178.66 | 179.66 | 2,195,784 | -0.78(-0.43%) |
Jan 19, 2018 | 180.70 | 180.70 | 179.08 | 180.44 | 1,638,460 | +1.12(+0.63%) |
Jan 18, 2018 | 179.80 | 180.73 | 178.79 | 179.31 | 1,439,189 | +0.10(+0.06%) |
Jan 17, 2018 | 178.56 | 179.67 | 177.72 | 179.21 | 1,653,104 | +1.88(+1.06%) |
Jan 16, 2018 | 181.35 | 181.77 | 177.04 | 177.33 | 2,040,471 | -3.66(-2.02%) |
Jan 12, 2018 | 180.99 | 180.99 | 180.99 | 0 | +4.37(+2.47%) | |
Jan 11, 2018 | 176.00 | 177.19 | 176.00 | 176.62 | 1,450,024 | +0.65(+0.37%) |
Jan 10, 2018 | 177.09 | 175.54 | 175.97 | 1,113,792 | -0.97(-0.55%) | |
Jan 09, 2018 | 176.61 | 177.87 | 176.19 | 176.94 | 1,500,944 | +1.01(+0.58%) |
Jan 08, 2018 | 176.06 | 176.68 | 175.60 | 175.93 | 1,215,761 | +0.00(+0.00%) |
Jan 05, 2018 | 177.03 | 177.26 | 175.01 | 175.93 | 2,004,304 | -0.44(-0.25%) |
Jan 04, 2018 | 173.93 | 176.64 | 173.46 | 176.37 | 1,714,195 | +2.98(+1.72%) |
Jan 03, 2018 | 172.07 | 173.74 | 171.46 | 173.38 | 1,969,576 | +1.07(+0.62%) |