Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 219.52 | 219.52 | 219.52 | 0 | -0.29(-0.13%) | |
Mar 28, 2018 | 218.04 | 220.33 | 217.38 | 219.81 | 785,784 | +2.15(+0.99%) |
Mar 27, 2018 | 218.05 | 219.73 | 215.68 | 217.66 | 845,920 | +0.28(+0.13%) |
Mar 26, 2018 | 214.86 | 217.90 | 212.62 | 217.38 | 673,187 | +4.35(+2.04%) |
Mar 23, 2018 | 213.55 | 217.23 | 212.36 | 213.03 | 850,198 | +0.24(+0.11%) |
Mar 22, 2018 | 213.76 | 217.64 | 212.73 | 212.79 | 974,520 | -1.75(-0.81%) |
Mar 21, 2018 | 217.54 | 218.39 | 214.04 | 214.54 | 545,621 | -3.13(-1.44%) |
Mar 20, 2018 | 214.29 | 218.88 | 213.83 | 217.67 | 610,920 | +3.69(+1.72%) |
Mar 19, 2018 | 215.04 | 216.44 | 213.26 | 213.98 | 676,844 | -1.99(-0.92%) |
Mar 16, 2018 | 213.81 | 218.07 | 213.78 | 215.98 | 962,276 | +2.79(+1.31%) |
Mar 15, 2018 | 213.70 | 214.55 | 212.50 | 213.18 | 860,174 | +0.15(+0.07%) |
Mar 14, 2018 | 212.10 | 214.66 | 210.80 | 213.03 | 419,475 | +0.76(+0.36%) |
Mar 13, 2018 | 213.97 | 215.58 | 211.69 | 212.27 | 720,378 | -1.21(-0.57%) |
Mar 12, 2018 | 216.12 | 217.98 | 213.35 | 213.48 | 912,262 | -2.41(-1.12%) |
Mar 09, 2018 | 210.39 | 216.07 | 208.87 | 215.89 | 700,747 | +7.01(+3.36%) |
Mar 08, 2018 | 209.84 | 212.49 | 207.97 | 208.88 | 619,674 | -0.17(-0.08%) |
Mar 07, 2018 | 209.77 | 206.56 | 209.05 | 805,004 | +1.42(+0.69%) | |
Mar 06, 2018 | 209.55 | 209.84 | 204.96 | 207.62 | 1,029,259 | +1.72(+0.83%) |
Mar 05, 2018 | 208.49 | 208.49 | 204.40 | 205.91 | 991,494 | -3.27(-1.56%) |
Mar 02, 2018 | 206.92 | 210.17 | 205.86 | 209.18 | 931,305 | +0.26(+0.13%) |
Mar 01, 2018 | 208.15 | 211.70 | 205.61 | 208.92 | 958,392 | +0.38(+0.18%) |
Feb 28, 2018 | 212.09 | 214.00 | 208.42 | 208.53 | 979,606 | -3.81(-1.79%) |
Feb 27, 2018 | 214.69 | 216.58 | 211.99 | 212.34 | 676,369 | -1.45(-0.68%) |
Feb 26, 2018 | 216.31 | 216.62 | 213.27 | 213.79 | 1,046,096 | -0.78(-0.36%) |
Feb 23, 2018 | 213.75 | 214.94 | 210.98 | 214.57 | 1,082,338 | +1.73(+0.82%) |
Feb 22, 2018 | 212.84 | 1,910,704 | -3.31(-1.53%) | |||
Feb 21, 2018 | 208.29 | 221.27 | 207.92 | 216.15 | 3,636,389 | +8.48(+4.08%) |
Feb 20, 2018 | 202.05 | 212.93 | 195.50 | 207.67 | 5,087,349 | +0.70(+0.34%) |
Feb 16, 2018 | 206.97 | 206.97 | 206.97 | 0 | +2.85(+1.40%) | |
Feb 15, 2018 | 199.05 | 206.02 | 198.85 | 204.12 | 1,492,085 | +7.43(+3.78%) |
Feb 14, 2018 | 193.61 | 197.62 | 192.69 | 196.69 | 979,418 | +1.67(+0.86%) |
Feb 13, 2018 | 197.89 | 199.65 | 190.71 | 195.02 | 1,359,977 | -3.63(-1.83%) |
Feb 12, 2018 | 195.41 | 199.46 | 193.16 | 198.65 | 1,005,908 | +5.42(+2.80%) |
Feb 09, 2018 | 187.78 | 194.60 | 186.58 | 193.23 | 1,310,198 | +7.05(+3.79%) |
Feb 08, 2018 | 197.50 | 197.60 | 186.12 | 186.18 | 1,540,083 | -11.94(-6.03%) |
Feb 07, 2018 | 194.86 | 199.46 | 194.72 | 198.12 | 941,307 | +2.67(+1.37%) |
Feb 06, 2018 | 189.54 | 197.68 | 188.00 | 195.45 | 1,489,555 | -2.18(-1.10%) |
Feb 05, 2018 | 197.26 | 201.36 | 192.89 | 197.63 | 1,004,131 | -3.38(-1.68%) |
Feb 02, 2018 | 203.58 | 205.22 | 200.75 | 201.00 | 836,529 | -4.02(-1.96%) |
Feb 01, 2018 | 202.24 | 205.82 | 202.24 | 205.03 | 732,839 | +1.71(+0.84%) |
Jan 31, 2018 | 203.28 | 204.36 | 201.79 | 203.32 | 745,794 | +0.84(+0.42%) |
Jan 30, 2018 | 200.66 | 203.00 | 200.13 | 202.47 | 658,829 | +0.58(+0.29%) |
Jan 29, 2018 | 202.24 | 205.03 | 201.16 | 201.89 | 752,317 | -1.36(-0.67%) |
Jan 26, 2018 | 205.64 | 205.81 | 201.82 | 203.25 | 816,957 | -2.39(-1.16%) |
Jan 25, 2018 | 207.12 | 208.07 | 205.24 | 205.64 | 812,248 | +0.57(+0.28%) |
Jan 24, 2018 | 206.32 | 206.93 | 203.95 | 205.07 | 891,690 | -0.80(-0.39%) |
Jan 23, 2018 | 202.79 | 207.82 | 202.50 | 205.87 | 1,221,605 | +3.07(+1.52%) |
Jan 22, 2018 | 200.15 | 202.79 | 198.66 | 202.79 | 895,690 | +2.58(+1.29%) |
Jan 19, 2018 | 198.27 | 201.56 | 198.07 | 200.22 | 656,654 | +2.47(+1.25%) |
Jan 18, 2018 | 195.02 | 197.82 | 194.56 | 197.75 | 820,414 | +2.83(+1.45%) |
Jan 17, 2018 | 196.23 | 196.62 | 194.35 | 194.92 | 892,409 | -1.31(-0.67%) |
Jan 16, 2018 | 200.60 | 200.60 | 195.76 | 196.23 | 1,178,187 | -1.74(-0.88%) |
Jan 12, 2018 | 197.97 | 197.97 | 197.97 | 0 | +1.22(+0.62%) | |
Jan 11, 2018 | 188.50 | 196.82 | 188.50 | 196.75 | 1,562,248 | +9.15(+4.88%) |
Jan 10, 2018 | 187.60 | 2,563,432 | -6.21(-3.20%) | |||
Jan 09, 2018 | 191.72 | 194.57 | 190.46 | 193.81 | 1,233,748 | +2.91(+1.52%) |
Jan 08, 2018 | 187.65 | 191.03 | 186.28 | 190.91 | 1,139,399 | +3.10(+1.65%) |
Jan 05, 2018 | 185.84 | 189.37 | 185.39 | 187.80 | 1,235,651 | +2.82(+1.53%) |
Jan 04, 2018 | 184.94 | 189.64 | 184.72 | 184.98 | 1,641,096 | +5.28(+2.94%) |
Jan 03, 2018 | 175.94 | 179.85 | 175.88 | 179.70 | 689,716 | +4.42(+2.52%) |