Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 159.62 | 159.62 | 159.62 | 0 | +6.75(+4.42%) | |
Mar 28, 2018 | 151.49 | 155.72 | 150.64 | 152.87 | 60,062,252 | +0.81(+0.53%) |
Mar 27, 2018 | 156.14 | 162.68 | 150.59 | 152.06 | 79,144,320 | -7.83(-4.90%) |
Mar 26, 2018 | 160.65 | 160.93 | 148.86 | 159.89 | 126,209,760 | +0.67(+0.42%) |
Mar 23, 2018 | 165.26 | 166.92 | 158.90 | 159.22 | 53,666,584 | -5.49(-3.34%) |
Mar 22, 2018 | 165.95 | 170.09 | 163.55 | 164.72 | 73,738,112 | -4.50(-2.66%) |
Mar 21, 2018 | 164.62 | 173.22 | 163.13 | 169.21 | 106,690,328 | +1.24(+0.74%) |
Mar 20, 2018 | 167.29 | 170.02 | 161.78 | 167.97 | 129,953,792 | -4.41(-2.56%) |
Mar 19, 2018 | 176.82 | 176.97 | 169.88 | 172.38 | 88,138,848 | -12.52(-6.77%) |
Mar 16, 2018 | 184.29 | 185.13 | 183.22 | 184.89 | 24,429,330 | +1.23(+0.67%) |
Mar 15, 2018 | 183.05 | 183.81 | 182.00 | 183.66 | 15,660,256 | -0.33(-0.18%) |
Mar 14, 2018 | 182.41 | 184.06 | 181.69 | 184.00 | 16,836,084 | +2.31(+1.27%) |
Mar 13, 2018 | 185.41 | 185.79 | 180.92 | 181.69 | 18,079,932 | -2.88(-1.56%) |
Mar 12, 2018 | 185.03 | 185.90 | 184.03 | 184.56 | 15,311,428 | -0.47(-0.25%) |
Mar 09, 2018 | 183.72 | 185.31 | 183.02 | 185.03 | 18,545,948 | +2.89(+1.58%) |
Mar 08, 2018 | 183.37 | 184.21 | 181.26 | 182.15 | 17,048,062 | -1.37(-0.75%) |
Mar 07, 2018 | 183.62 | 183.51 | 19,036,680 | +3.93(+2.19%) | ||
Mar 06, 2018 | 181.59 | 182.19 | 178.92 | 179.59 | 14,982,416 | -0.62(-0.34%) |
Mar 05, 2018 | 176.01 | 180.96 | 175.70 | 180.21 | 16,195,498 | +3.78(+2.14%) |
Mar 02, 2018 | 173.11 | 176.92 | 172.81 | 176.43 | 20,047,152 | +0.68(+0.39%) |
Mar 01, 2018 | 178.82 | 179.93 | 174.22 | 175.75 | 23,210,516 | -2.38(-1.33%) |
Feb 28, 2018 | 182.11 | 182.69 | 177.95 | 178.13 | 18,647,716 | -3.14(-1.73%) |
Feb 27, 2018 | 184.25 | 184.50 | 181.27 | 181.27 | 15,834,916 | -3.47(-1.88%) |
Feb 26, 2018 | 184.38 | 185.46 | 183.03 | 184.73 | 17,604,266 | +1.64(+0.89%) |
Feb 23, 2018 | 179.71 | 183.20 | 179.32 | 183.10 | 19,027,456 | +4.30(+2.40%) |
Feb 22, 2018 | 177.22 | 178.80 | 17,796,478 | +1.08(+0.61%) | ||
Feb 21, 2018 | 176.52 | 181.05 | 176.21 | 177.72 | 23,200,122 | +1.90(+1.08%) |
Feb 20, 2018 | 175.58 | 177.76 | 174.92 | 175.82 | 21,110,780 | -1.35(-0.76%) |
Feb 16, 2018 | 177.17 | 177.17 | 177.17 | 0 | -2.60(-1.44%) | |
Feb 15, 2018 | 179.33 | 177.26 | 179.77 | 20,793,904 | +0.44(+0.24%) | |
Feb 14, 2018 | 173.27 | 179.56 | 173.06 | 179.33 | 28,944,858 | +6.36(+3.68%) |
Feb 13, 2018 | 175.43 | 175.78 | 172.93 | 172.97 | 21,462,598 | -3.26(-1.85%) |
Feb 12, 2018 | 176.87 | 177.31 | 171.66 | 176.22 | 32,096,404 | +0.30(+0.17%) |
Feb 09, 2018 | 174.57 | 176.71 | 167.00 | 175.92 | 39,929,944 | +4.53(+2.64%) |
Feb 08, 2018 | 181.65 | 171.30 | 171.40 | 38,455,992 | -8.59(-4.77%) | |
Feb 07, 2018 | 183.96 | 184.86 | 179.76 | 179.99 | 27,522,350 | -5.12(-2.77%) |
Feb 06, 2018 | 178.38 | 185.53 | 177.55 | 185.11 | 37,767,936 | +4.05(+2.23%) |
Feb 05, 2018 | 186.73 | 190.41 | 180.42 | 181.07 | 32,890,996 | -9.01(-4.74%) |
Feb 02, 2018 | 191.84 | 194.00 | 189.78 | 190.08 | 26,705,790 | -2.81(-1.46%) |
Feb 01, 2018 | 188.02 | 195.11 | 187.69 | 192.88 | 54,040,520 | +6.19(+3.32%) |
Jan 31, 2018 | 188.17 | 189.55 | 185.02 | 186.69 | 42,405,164 | -0.23(-0.12%) |
Jan 30, 2018 | 187.42 | 187.98 | 181.65 | 186.92 | 20,864,698 | +1.14(+0.61%) |
Jan 29, 2018 | 188.55 | 188.64 | 185.43 | 185.78 | 20,357,048 | -4.02(-2.12%) |
Jan 26, 2018 | 187.55 | 189.80 | 186.61 | 189.80 | 17,778,054 | +2.52(+1.34%) |
Jan 25, 2018 | 187.75 | 188.35 | 186.40 | 187.28 | 17,371,750 | +0.93(+0.50%) |
Jan 24, 2018 | 189.69 | 190.44 | 186.32 | 186.35 | 23,468,810 | -2.80(-1.48%) |
Jan 23, 2018 | 185.85 | 189.35 | 185.35 | 189.15 | 25,688,426 | +3.97(+2.15%) |
Jan 22, 2018 | 180.61 | 185.19 | 180.22 | 185.17 | 21,056,566 | +4.08(+2.25%) |
Jan 19, 2018 | 180.66 | 182.18 | 179.98 | 181.10 | 26,855,004 | +1.49(+0.83%) |
Jan 18, 2018 | 177.94 | 180.79 | 176.89 | 179.61 | 23,279,978 | +2.20(+1.24%) |
Jan 17, 2018 | 179.07 | 179.13 | 175.61 | 177.41 | 28,002,132 | -0.79(-0.44%) |
Jan 16, 2018 | 181.31 | 181.56 | 177.85 | 178.20 | 35,417,468 | -0.98(-0.55%) |
Jan 12, 2018 | 179.18 | 179.18 | 179.18 | 0 | -8.39(-4.47%) | |
Jan 11, 2018 | 188.20 | 188.20 | 187.18 | 187.57 | 9,592,358 | -0.07(-0.04%) |
Jan 10, 2018 | 187.69 | 187.64 | 10,530,088 | -0.03(-0.02%) | ||
Jan 09, 2018 | 188.50 | 188.59 | 186.90 | 187.67 | 12,391,535 | -0.41(-0.22%) |
Jan 08, 2018 | 187.00 | 188.70 | 186.13 | 188.08 | 18,003,670 | +1.43(+0.77%) |
Jan 05, 2018 | 185.39 | 186.70 | 184.73 | 186.65 | 13,588,938 | +2.52(+1.37%) |
Jan 04, 2018 | 184.70 | 186.01 | 183.91 | 184.13 | 13,882,283 | -0.34(-0.18%) |
Jan 03, 2018 | 181.69 | 184.58 | 181.14 | 184.47 | 16,899,798 | +3.25(+1.79%) |