Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 226.61 | 226.61 | 226.61 | 0 | -1.33(-0.58%) | |
Mar 28, 2018 | 221.85 | 228.71 | 221.79 | 227.95 | 409,544 | +6.73(+3.04%) |
Mar 27, 2018 | 223.73 | 225.26 | 220.33 | 221.21 | 249,938 | -1.55(-0.69%) |
Mar 26, 2018 | 221.73 | 222.89 | 219.51 | 222.76 | 258,748 | +3.37(+1.54%) |
Mar 23, 2018 | 224.35 | 225.93 | 219.39 | 219.39 | 399,670 | -4.11(-1.84%) |
Mar 22, 2018 | 227.53 | 228.47 | 223.39 | 223.50 | 311,967 | -5.56(-2.43%) |
Mar 21, 2018 | 228.93 | 233.73 | 226.46 | 229.06 | 172,028 | -0.59(-0.26%) |
Mar 20, 2018 | 232.18 | 232.18 | 229.53 | 229.65 | 239,375 | -2.13(-0.92%) |
Mar 19, 2018 | 230.46 | 232.37 | 229.75 | 231.78 | 248,516 | +1.12(+0.49%) |
Mar 16, 2018 | 228.86 | 232.62 | 228.86 | 230.66 | 634,429 | +1.79(+0.78%) |
Mar 15, 2018 | 230.68 | 231.15 | 228.24 | 228.86 | 320,878 | -0.88(-0.38%) |
Mar 14, 2018 | 231.49 | 232.29 | 228.80 | 229.75 | 316,697 | -1.23(-0.53%) |
Mar 13, 2018 | 231.59 | 231.59 | 229.45 | 230.98 | 209,656 | +0.34(+0.15%) |
Mar 12, 2018 | 231.40 | 232.38 | 229.74 | 230.65 | 298,736 | -1.09(-0.47%) |
Mar 09, 2018 | 228.13 | 232.45 | 226.04 | 231.73 | 453,535 | +4.69(+2.06%) |
Mar 08, 2018 | 225.35 | 227.37 | 223.87 | 227.05 | 365,571 | +1.53(+0.68%) |
Mar 07, 2018 | 226.01 | 222.64 | 225.51 | 397,247 | +0.77(+0.34%) | |
Mar 06, 2018 | 222.91 | 225.42 | 220.01 | 224.74 | 479,530 | +1.46(+0.65%) |
Mar 05, 2018 | 215.08 | 224.16 | 213.38 | 223.29 | 577,769 | +13.47(+6.42%) |
Mar 02, 2018 | 208.35 | 210.05 | 208.05 | 209.81 | 257,736 | +0.55(+0.26%) |
Mar 01, 2018 | 211.80 | 213.28 | 208.93 | 209.27 | 359,254 | -1.63(-0.77%) |
Feb 28, 2018 | 214.61 | 215.10 | 210.90 | 210.90 | 325,861 | -2.58(-1.21%) |
Feb 27, 2018 | 212.67 | 215.03 | 211.43 | 213.48 | 418,392 | +1.36(+0.64%) |
Feb 26, 2018 | 213.90 | 213.90 | 210.80 | 212.12 | 382,744 | -1.15(-0.54%) |
Feb 23, 2018 | 210.41 | 213.44 | 207.63 | 213.27 | 292,837 | +3.11(+1.48%) |
Feb 22, 2018 | 211.44 | 213.73 | 210.07 | 210.16 | 435,535 | -0.47(-0.23%) |
Feb 21, 2018 | 213.46 | 215.08 | 210.50 | 210.64 | 427,847 | -2.91(-1.36%) |
Feb 20, 2018 | 213.47 | 215.08 | 211.23 | 213.55 | 425,398 | +0.00(+0.00%) |
Feb 16, 2018 | 213.55 | 213.55 | 213.55 | 0 | +0.76(+0.36%) | |
Feb 15, 2018 | 213.77 | 214.77 | 210.74 | 212.79 | 419,831 | -0.17(-0.08%) |
Feb 14, 2018 | 208.51 | 213.55 | 208.43 | 212.96 | 319,328 | +3.87(+1.85%) |
Feb 13, 2018 | 209.09 | 442,697 | -1.14(-0.54%) | |||
Feb 12, 2018 | 212.07 | 214.40 | 208.44 | 210.23 | 538,598 | -0.25(-0.12%) |
Feb 09, 2018 | 213.68 | 213.68 | 208.43 | 210.49 | 582,479 | -1.13(-0.53%) |
Feb 08, 2018 | 215.96 | 217.20 | 211.62 | 211.62 | 586,479 | -4.95(-2.29%) |
Feb 07, 2018 | 212.72 | 219.28 | 212.65 | 216.57 | 762,339 | +3.84(+1.81%) |
Feb 06, 2018 | 198.38 | 213.32 | 198.38 | 212.73 | 1,073,087 | +12.38(+6.18%) |
Feb 05, 2018 | 200.43 | 203.48 | 196.92 | 200.35 | 388,892 | -1.22(-0.61%) |
Feb 02, 2018 | 201.31 | 204.22 | 201.31 | 201.57 | 395,031 | -0.47(-0.23%) |
Feb 01, 2018 | 200.83 | 203.37 | 200.23 | 202.03 | 337,190 | +0.30(+0.15%) |
Jan 31, 2018 | 200.07 | 202.42 | 199.74 | 201.74 | 477,967 | +2.06(+1.03%) |
Jan 30, 2018 | 200.40 | 200.66 | 198.59 | 199.67 | 331,877 | -1.20(-0.60%) |
Jan 29, 2018 | 201.23 | 201.70 | 197.75 | 200.88 | 289,163 | -0.38(-0.19%) |
Jan 26, 2018 | 202.88 | 202.88 | 198.21 | 201.25 | 335,796 | -1.47(-0.73%) |
Jan 25, 2018 | 203.61 | 204.11 | 201.96 | 202.73 | 328,913 | -0.90(-0.44%) |
Jan 24, 2018 | 203.67 | 205.15 | 202.82 | 203.63 | 365,785 | +0.28(+0.14%) |
Jan 23, 2018 | 201.98 | 203.48 | 199.20 | 203.35 | 508,664 | +1.00(+0.49%) |
Jan 22, 2018 | 201.91 | 207.03 | 201.87 | 202.35 | 543,329 | +5.18(+2.63%) |
Jan 19, 2018 | 196.49 | 198.00 | 196.12 | 197.17 | 295,204 | +1.19(+0.61%) |
Jan 18, 2018 | 198.00 | 199.37 | 195.77 | 195.98 | 356,113 | -2.42(-1.22%) |
Jan 17, 2018 | 196.56 | 198.59 | 195.27 | 198.40 | 302,882 | +2.85(+1.46%) |
Jan 16, 2018 | 198.04 | 198.49 | 195.29 | 195.55 | 422,018 | -1.27(-0.65%) |
Jan 12, 2018 | 196.82 | 196.82 | 196.82 | 0 | +1.22(+0.62%) | |
Jan 11, 2018 | 193.44 | 196.44 | 193.13 | 195.60 | 416,222 | +2.49(+1.29%) |
Jan 10, 2018 | 194.09 | 193.11 | 449,202 | +2.65(+1.39%) | ||
Jan 09, 2018 | 191.32 | 193.73 | 190.39 | 190.46 | 497,106 | -1.58(-0.82%) |
Jan 08, 2018 | 194.56 | 195.10 | 191.75 | 192.03 | 628,548 | -3.16(-1.62%) |
Jan 05, 2018 | 195.52 | 195.52 | 192.45 | 195.19 | 445,524 | +0.51(+0.26%) |
Jan 04, 2018 | 193.76 | 196.00 | 192.99 | 194.69 | 491,898 | +1.76(+0.91%) |
Jan 03, 2018 | 190.93 | 193.42 | 189.10 | 192.93 | 545,629 | +2.90(+1.52%) |