Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 219.54 | 219.54 | 219.54 | 0 | -0.29(-0.13%) | |
Mar 28, 2018 | 218.06 | 220.35 | 217.40 | 219.83 | 785,712 | +2.15(+0.99%) |
Mar 27, 2018 | 218.07 | 219.75 | 215.69 | 217.68 | 845,843 | +0.28(+0.13%) |
Mar 26, 2018 | 214.88 | 217.92 | 212.65 | 217.40 | 673,125 | +4.35(+2.04%) |
Mar 23, 2018 | 213.57 | 217.25 | 212.38 | 213.04 | 850,119 | +0.24(+0.11%) |
Mar 22, 2018 | 213.78 | 217.66 | 212.75 | 212.81 | 974,431 | -1.75(-0.81%) |
Mar 21, 2018 | 217.56 | 218.41 | 214.06 | 214.56 | 545,571 | -3.13(-1.44%) |
Mar 20, 2018 | 214.31 | 218.90 | 213.85 | 217.69 | 610,864 | +3.69(+1.72%) |
Mar 19, 2018 | 215.06 | 216.46 | 213.28 | 214.00 | 676,782 | -1.99(-0.92%) |
Mar 16, 2018 | 213.83 | 218.09 | 213.80 | 216.00 | 962,188 | +2.79(+1.31%) |
Mar 15, 2018 | 213.72 | 214.57 | 212.52 | 213.20 | 860,095 | +0.15(+0.07%) |
Mar 14, 2018 | 212.12 | 214.68 | 210.82 | 213.05 | 419,436 | +0.76(+0.36%) |
Mar 13, 2018 | 213.99 | 215.60 | 211.71 | 212.29 | 720,312 | -1.21(-0.57%) |
Mar 12, 2018 | 216.14 | 218.00 | 213.37 | 213.50 | 912,178 | -2.41(-1.12%) |
Mar 09, 2018 | 210.41 | 216.09 | 208.89 | 215.91 | 700,683 | +7.01(+3.36%) |
Mar 08, 2018 | 209.86 | 212.51 | 207.99 | 208.90 | 619,617 | -0.17(-0.08%) |
Mar 07, 2018 | 209.79 | 206.58 | 209.07 | 804,930 | +1.43(+0.69%) | |
Mar 06, 2018 | 209.57 | 209.86 | 204.98 | 207.64 | 1,029,165 | +1.72(+0.83%) |
Mar 05, 2018 | 208.50 | 208.50 | 204.42 | 205.93 | 991,403 | -3.27(-1.56%) |
Mar 02, 2018 | 206.94 | 210.19 | 205.88 | 209.20 | 931,219 | +0.26(+0.13%) |
Mar 01, 2018 | 208.17 | 211.72 | 205.63 | 208.94 | 958,304 | +0.38(+0.18%) |
Feb 28, 2018 | 212.11 | 214.02 | 208.44 | 208.55 | 979,516 | -3.81(-1.79%) |
Feb 27, 2018 | 214.71 | 216.60 | 212.01 | 212.36 | 676,307 | -1.45(-0.68%) |
Feb 26, 2018 | 216.33 | 216.64 | 213.29 | 213.81 | 1,046,000 | -0.78(-0.36%) |
Feb 23, 2018 | 213.77 | 214.97 | 211.00 | 214.59 | 1,082,239 | +1.73(+0.81%) |
Feb 22, 2018 | 212.85 | 1,910,529 | -3.31(-1.53%) | |||
Feb 21, 2018 | 208.31 | 221.29 | 207.94 | 216.16 | 3,636,055 | +8.48(+4.08%) |
Feb 20, 2018 | 202.07 | 212.95 | 195.52 | 207.69 | 5,086,882 | +0.70(+0.34%) |
Feb 16, 2018 | 206.99 | 206.99 | 206.99 | 0 | +2.85(+1.40%) | |
Feb 15, 2018 | 199.07 | 206.04 | 198.86 | 204.13 | 1,491,948 | +7.43(+3.78%) |
Feb 14, 2018 | 193.63 | 197.64 | 192.70 | 196.71 | 979,328 | +1.67(+0.86%) |
Feb 13, 2018 | 197.91 | 199.67 | 190.72 | 195.04 | 1,359,852 | -3.63(-1.83%) |
Feb 12, 2018 | 195.42 | 199.48 | 193.18 | 198.67 | 1,005,816 | +5.42(+2.80%) |
Feb 09, 2018 | 187.80 | 194.62 | 186.60 | 193.25 | 1,310,077 | +7.05(+3.79%) |
Feb 08, 2018 | 197.52 | 197.62 | 186.14 | 186.20 | 1,539,941 | -11.95(-6.03%) |
Feb 07, 2018 | 194.88 | 199.47 | 194.74 | 198.14 | 941,221 | +2.67(+1.37%) |
Feb 06, 2018 | 189.55 | 197.70 | 188.01 | 195.47 | 1,489,418 | -2.18(-1.10%) |
Feb 05, 2018 | 197.28 | 201.38 | 192.91 | 197.65 | 1,004,039 | -3.38(-1.68%) |
Feb 02, 2018 | 203.60 | 205.24 | 200.77 | 201.02 | 836,452 | -4.02(-1.96%) |
Feb 01, 2018 | 202.26 | 205.84 | 202.26 | 205.04 | 732,771 | +1.71(+0.84%) |
Jan 31, 2018 | 203.30 | 204.38 | 201.81 | 203.34 | 745,726 | +0.84(+0.42%) |
Jan 30, 2018 | 200.68 | 203.02 | 200.15 | 202.49 | 658,769 | +0.58(+0.29%) |
Jan 29, 2018 | 202.26 | 205.04 | 201.18 | 201.91 | 752,248 | -1.36(-0.67%) |
Jan 26, 2018 | 205.66 | 205.83 | 201.84 | 203.27 | 816,882 | -2.39(-1.16%) |
Jan 25, 2018 | 207.13 | 208.09 | 205.26 | 205.66 | 812,173 | +0.57(+0.28%) |
Jan 24, 2018 | 206.34 | 206.95 | 203.97 | 205.09 | 891,608 | -0.80(-0.39%) |
Jan 23, 2018 | 202.81 | 207.84 | 202.52 | 205.89 | 1,221,492 | +3.08(+1.52%) |
Jan 22, 2018 | 200.17 | 202.81 | 198.68 | 202.81 | 895,607 | +2.58(+1.29%) |
Jan 19, 2018 | 198.29 | 201.57 | 198.09 | 200.23 | 656,593 | +2.47(+1.25%) |
Jan 18, 2018 | 195.04 | 197.84 | 194.58 | 197.77 | 820,339 | +2.83(+1.45%) |
Jan 17, 2018 | 196.25 | 196.63 | 194.37 | 194.94 | 892,327 | -1.31(-0.67%) |
Jan 16, 2018 | 200.62 | 200.62 | 195.78 | 196.25 | 1,178,079 | -1.74(-0.88%) |
Jan 12, 2018 | 197.99 | 197.99 | 197.99 | 0 | +1.22(+0.62%) | |
Jan 11, 2018 | 188.51 | 196.84 | 188.51 | 196.77 | 1,562,104 | +9.15(+4.88%) |
Jan 10, 2018 | 187.62 | 2,563,196 | -6.21(-3.20%) | |||
Jan 09, 2018 | 191.74 | 194.59 | 190.47 | 193.83 | 1,233,635 | +2.91(+1.52%) |
Jan 08, 2018 | 187.67 | 191.04 | 186.29 | 190.92 | 1,139,294 | +3.10(+1.65%) |
Jan 05, 2018 | 185.86 | 189.38 | 185.41 | 187.82 | 1,235,538 | +2.82(+1.53%) |
Jan 04, 2018 | 184.96 | 189.66 | 184.73 | 185.00 | 1,640,945 | +5.28(+2.94%) |
Jan 03, 2018 | 175.96 | 179.87 | 175.89 | 179.72 | 689,652 | +4.43(+2.52%) |