Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 212.83 | 212.83 | 212.83 | 0 | +2.75(+1.31%) | |
Mar 28, 2018 | 210.75 | 212.23 | 208.99 | 210.08 | 9,053,684 | -0.01(-0.00%) |
Mar 27, 2018 | 214.28 | 215.35 | 208.82 | 210.09 | 7,383,056 | -3.11(-1.46%) |
Mar 26, 2018 | 210.74 | 213.49 | 209.12 | 213.20 | 7,473,701 | +5.90(+2.85%) |
Mar 23, 2018 | 211.57 | 212.39 | 207.05 | 207.30 | 8,618,831 | -3.73(-1.77%) |
Mar 22, 2018 | 215.20 | 215.98 | 210.86 | 211.03 | 8,428,309 | -6.40(-2.94%) |
Mar 21, 2018 | 217.89 | 220.10 | 217.16 | 217.43 | 4,924,075 | -0.42(-0.19%) |
Mar 20, 2018 | 217.31 | 218.51 | 217.16 | 217.85 | 3,695,833 | +1.05(+0.48%) |
Mar 19, 2018 | 218.91 | 218.98 | 215.40 | 216.80 | 6,506,369 | -2.81(-1.28%) |
Mar 16, 2018 | 219.15 | 220.52 | 218.95 | 219.62 | 3,890,564 | +0.49(+0.22%) |
Mar 15, 2018 | 218.99 | 220.71 | 218.07 | 219.13 | 5,760,199 | +0.99(+0.45%) |
Mar 14, 2018 | 221.25 | 221.43 | 217.30 | 218.14 | 7,064,046 | -2.06(-0.94%) |
Mar 13, 2018 | 222.74 | 223.50 | 219.70 | 220.20 | 6,931,845 | -1.53(-0.69%) |
Mar 12, 2018 | 223.57 | 224.16 | 221.50 | 221.73 | 6,264,103 | -1.41(-0.63%) |
Mar 09, 2018 | 220.83 | 223.14 | 220.31 | 223.14 | 4,436,258 | +3.89(+1.77%) |
Mar 08, 2018 | 219.24 | 219.75 | 217.56 | 219.25 | 6,634,035 | +0.91(+0.41%) |
Mar 07, 2018 | 218.76 | 215.96 | 218.34 | 6,083,945 | -0.64(-0.29%) | |
Mar 06, 2018 | 220.17 | 220.17 | 217.41 | 218.99 | 4,972,746 | +0.00(+0.00%) |
Mar 05, 2018 | 214.59 | 219.68 | 214.55 | 218.99 | 5,551,701 | +3.07(+1.42%) |
Mar 02, 2018 | 214.33 | 216.42 | 213.11 | 215.91 | 7,264,947 | -0.55(-0.26%) |
Mar 01, 2018 | 220.19 | 221.65 | 215.05 | 216.47 | 9,248,646 | -3.71(-1.69%) |
Feb 28, 2018 | 224.57 | 225.09 | 220.18 | 220.18 | 6,018,021 | -3.31(-1.48%) |
Feb 27, 2018 | 226.25 | 226.92 | 223.46 | 223.49 | 8,200,135 | -2.61(-1.15%) |
Feb 26, 2018 | 223.81 | 226.33 | 223.49 | 226.10 | 6,923,170 | +3.53(+1.59%) |
Feb 23, 2018 | 220.70 | 222.60 | 220.05 | 222.57 | 5,816,839 | +3.01(+1.37%) |
Feb 22, 2018 | 219.56 | 7,204,782 | +1.56(+0.71%) | |||
Feb 21, 2018 | 219.66 | 222.22 | 217.99 | 218.00 | 6,693,150 | -1.43(-0.65%) |
Feb 20, 2018 | 220.39 | 221.26 | 218.77 | 219.44 | 9,863,501 | -2.30(-1.04%) |
Feb 16, 2018 | 221.73 | 221.73 | 221.73 | 0 | +0.09(+0.04%) | |
Feb 15, 2018 | 220.87 | 221.64 | 219.18 | 221.64 | 6,938,608 | +2.81(+1.28%) |
Feb 14, 2018 | 215.21 | 219.00 | 215.09 | 218.83 | 6,564,601 | +2.40(+1.11%) |
Feb 13, 2018 | 214.81 | 217.03 | 214.47 | 216.43 | 7,096,912 | +0.35(+0.16%) |
Feb 12, 2018 | 214.21 | 217.56 | 213.36 | 216.08 | 11,910,335 | +3.63(+1.71%) |
Feb 09, 2018 | 211.91 | 214.21 | 205.19 | 212.45 | 22,622,974 | +2.95(+1.41%) |
Feb 08, 2018 | 218.53 | 218.64 | 209.35 | 209.50 | 18,022,810 | -8.86(-4.06%) |
Feb 07, 2018 | 217.90 | 221.89 | 217.31 | 218.36 | 14,388,816 | -0.18(-0.08%) |
Feb 06, 2018 | 209.19 | 218.86 | 208.51 | 218.53 | 23,339,610 | +2.83(+1.31%) |
Feb 05, 2018 | 221.39 | 223.85 | 209.84 | 215.71 | 22,626,928 | -8.07(-3.60%) |
Feb 02, 2018 | 227.88 | 228.09 | 223.60 | 223.77 | 10,807,477 | -5.87(-2.56%) |
Feb 01, 2018 | 228.18 | 230.77 | 228.18 | 229.65 | 5,892,007 | +0.16(+0.07%) |
Jan 31, 2018 | 230.86 | 231.00 | 228.48 | 229.49 | 6,113,245 | +0.72(+0.31%) |
Jan 30, 2018 | 229.52 | 230.24 | 228.30 | 228.77 | 10,712,840 | -3.11(-1.34%) |
Jan 29, 2018 | 233.10 | 233.40 | 231.84 | 231.88 | 5,241,878 | -1.54(-0.66%) |
Jan 26, 2018 | 232.01 | 233.43 | 231.78 | 233.41 | 4,399,368 | +1.90(+0.82%) |
Jan 25, 2018 | 231.37 | 232.08 | 230.35 | 231.51 | 6,741,016 | +1.04(+0.45%) |
Jan 24, 2018 | 230.86 | 231.52 | 228.99 | 230.48 | 8,093,459 | +0.62(+0.27%) |
Jan 23, 2018 | 229.83 | 230.23 | 229.34 | 229.86 | 3,965,695 | -0.10(-0.04%) |
Jan 22, 2018 | 227.96 | 229.99 | 227.90 | 229.96 | 3,809,366 | +1.26(+0.55%) |
Jan 19, 2018 | 228.27 | 228.71 | 227.58 | 228.70 | 4,622,513 | +0.46(+0.20%) |
Jan 18, 2018 | 229.18 | 229.24 | 227.55 | 228.24 | 5,530,197 | -0.81(-0.35%) |
Jan 17, 2018 | 227.45 | 229.14 | 226.82 | 229.04 | 6,986,645 | +2.87(+1.27%) |
Jan 16, 2018 | 228.33 | 228.60 | 225.39 | 226.18 | 9,230,562 | -0.09(-0.04%) |
Jan 12, 2018 | 226.26 | 226.26 | 226.26 | 0 | +2.02(+0.90%) | |
Jan 11, 2018 | 222.83 | 224.30 | 222.70 | 224.25 | 3,143,846 | +1.75(+0.78%) |
Jan 10, 2018 | 222.77 | 221.47 | 222.50 | 2,675,906 | -0.18(-0.08%) | |
Jan 09, 2018 | 222.13 | 223.08 | 221.71 | 222.68 | 5,718,782 | +1.08(+0.49%) |
Jan 08, 2018 | 221.74 | 221.93 | 221.30 | 221.60 | 4,385,314 | -0.11(-0.05%) |
Jan 05, 2018 | 220.53 | 221.82 | 220.18 | 221.71 | 3,817,601 | +1.86(+0.85%) |
Jan 04, 2018 | 219.29 | 220.13 | 218.99 | 219.85 | 5,616,453 | +1.45(+0.66%) |
Jan 03, 2018 | 217.85 | 218.64 | 217.63 | 218.40 | 6,300,597 | +0.82(+0.38%) |