Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 208.00 | 208.00 | 208.00 | 0 | +4.68(+2.30%) | |
Mar 28, 2018 | 203.98 | 205.22 | 203.32 | 203.32 | 2,028 | -1.82(-0.89%) |
Mar 27, 2018 | 211.61 | 211.61 | 205.13 | 205.13 | 2,389 | -2.29(-1.11%) |
Mar 26, 2018 | 207.43 | 207.43 | 207.43 | 207.43 | 1,758 | +0.82(+0.40%) |
Mar 23, 2018 | 209.24 | 209.24 | 206.60 | 206.60 | 2,164 | -5.14(-2.43%) |
Mar 22, 2018 | 211.80 | 211.80 | 211.70 | 211.75 | 2,590 | -2.94(-1.37%) |
Mar 21, 2018 | 213.93 | 214.68 | 213.93 | 214.68 | 1,612 | +1.34(+0.63%) |
Mar 20, 2018 | 212.85 | 213.34 | 212.85 | 213.34 | 820 | +2.36(+1.12%) |
Mar 19, 2018 | 205.13 | 214.29 | 210.97 | 210.97 | 2,628 | -3.68(-1.71%) |
Mar 16, 2018 | 215.34 | 215.34 | 214.36 | 214.65 | 2,086 | +0.49(+0.23%) |
Mar 15, 2018 | 218.33 | 218.33 | 214.16 | 214.16 | 2,017 | -1.07(-0.50%) |
Mar 14, 2018 | 215.42 | 215.42 | 214.57 | 215.24 | 881 | -0.98(-0.46%) |
Mar 13, 2018 | 216.22 | 216.22 | 216.22 | 216.22 | 549 | -0.70(-0.32%) |
Mar 12, 2018 | 216.83 | 216.92 | 216.53 | 216.92 | 1,331 | +0.78(+0.36%) |
Mar 09, 2018 | 216.08 | 216.21 | 216.08 | 216.14 | 1,347 | +3.23(+1.51%) |
Mar 08, 2018 | 212.08 | 212.98 | 212.08 | 212.91 | 1,821 | +2.26(+1.07%) |
Mar 06, 2018 | 210.83 | 210.83 | 210.65 | 210.65 | 784 | +1.29(+0.62%) |
Mar 05, 2018 | 209.57 | 209.57 | 209.36 | 209.36 | 1,030 | +3.44(+1.67%) |
Mar 02, 2018 | 201.75 | 205.92 | 201.75 | 205.92 | 2,056 | +2.05(+1.01%) |
Mar 01, 2018 | 206.86 | 206.86 | 203.86 | 203.86 | 5,314 | -2.70(-1.31%) |
Feb 28, 2018 | 208.19 | 209.18 | 206.48 | 206.56 | 4,862 | -1.38(-0.66%) |
Feb 27, 2018 | 210.23 | 210.32 | 207.94 | 207.94 | 3,869 | -1.64(-0.78%) |
Feb 26, 2018 | 209.23 | 209.58 | 209.23 | 209.58 | 970 | +1.27(+0.61%) |
Feb 23, 2018 | 207.07 | 208.31 | 206.99 | 208.31 | 1,699 | +2.11(+1.02%) |
Feb 22, 2018 | 206.18 | 206.20 | 1,169 | -0.88(-0.43%) | ||
Feb 21, 2018 | 209.25 | 210.08 | 207.08 | 207.08 | 2,564 | +0.01(+0.00%) |
Feb 20, 2018 | 207.49 | 208.36 | 207.07 | 207.07 | 2,826 | -0.66(-0.32%) |
Feb 16, 2018 | 207.73 | 207.73 | 207.73 | 0 | +0.12(+0.06%) | |
Feb 15, 2018 | 207.15 | 207.64 | 206.73 | 207.62 | 2,843 | +2.49(+1.21%) |
Feb 14, 2018 | 203.70 | 205.12 | 203.70 | 205.12 | 4,425 | +4.41(+2.20%) |
Feb 13, 2018 | 199.45 | 200.72 | 198.68 | 200.72 | 4,874 | +0.59(+0.29%) |
Feb 12, 2018 | 197.67 | 200.53 | 197.67 | 200.13 | 2,494 | +1.90(+0.96%) |
Feb 09, 2018 | 196.76 | 198.24 | 191.06 | 198.24 | 3,608 | +2.53(+1.29%) |
Feb 08, 2018 | 200.92 | 200.92 | 195.71 | 195.71 | 1,430 | -6.72(-3.32%) |
Feb 07, 2018 | 201.96 | 204.20 | 201.96 | 202.42 | 5,288 | +0.18(+0.09%) |
Feb 06, 2018 | 196.97 | 202.28 | 196.97 | 202.25 | 3,699 | -2.03(-0.99%) |
Feb 05, 2018 | 206.19 | 206.23 | 203.53 | 204.28 | 2,992 | -4.94(-2.36%) |
Feb 02, 2018 | 210.06 | 210.07 | 209.21 | 209.21 | 3,944 | -3.12(-1.47%) |
Feb 01, 2018 | 211.53 | 212.85 | 211.53 | 212.33 | 4,073 | +0.07(+0.03%) |
Jan 31, 2018 | 213.00 | 213.00 | 211.31 | 212.26 | 4,393 | +0.16(+0.07%) |
Jan 30, 2018 | 212.39 | 214.41 | 212.10 | 2,062 | -2.31(-1.08%) | |
Jan 29, 2018 | 216.14 | 216.14 | 214.41 | 214.41 | 2,258 | -1.27(-0.59%) |
Jan 26, 2018 | 215.34 | 215.68 | 215.34 | 215.68 | 1,427 | +1.98(+0.93%) |
Jan 25, 2018 | 214.49 | 214.55 | 213.42 | 213.70 | 3,623 | -0.25(-0.12%) |
Jan 24, 2018 | 216.69 | 216.69 | 212.83 | 213.95 | 2,747 | -0.10(-0.05%) |
Jan 23, 2018 | 213.14 | 214.09 | 213.14 | 214.05 | 2,197 | +1.23(+0.58%) |
Jan 22, 2018 | 212.66 | 212.82 | 212.55 | 212.82 | 1,544 | +1.72(+0.81%) |
Jan 19, 2018 | 210.73 | 211.13 | 210.55 | 211.10 | 3,805 | +1.25(+0.60%) |
Jan 18, 2018 | 209.70 | 209.84 | 209.28 | 209.84 | 1,791 | -0.29(-0.14%) |
Jan 17, 2018 | 209.28 | 210.13 | 208.82 | 210.13 | 2,584 | +0.69(+0.33%) |
Jan 16, 2018 | 210.39 | 210.39 | 209.44 | 209.44 | 1,408 | -0.21(-0.10%) |
Jan 12, 2018 | 209.65 | 209.65 | 209.65 | 0 | +0.90(+0.43%) | |
Jan 11, 2018 | 208.75 | 206.37 | 208.75 | 10,598 | +2.39(+1.16%) | |
Jan 10, 2018 | 208.40 | 208.40 | 205.98 | 206.37 | 2,933 | -1.40(-0.67%) |
Jan 09, 2018 | 208.47 | 208.47 | 207.64 | 207.76 | 3,741 | +0.27(+0.13%) |
Jan 08, 2018 | 206.54 | 207.49 | 206.54 | 207.49 | 9,935 | +1.32(+0.64%) |
Jan 05, 2018 | 205.89 | 206.54 | 205.77 | 206.17 | 9,199 | +0.98(+0.48%) |
Jan 04, 2018 | 205.98 | 205.98 | 204.98 | 205.19 | 17,646 | +0.76(+0.37%) |
Jan 03, 2018 | 203.75 | 204.49 | 203.63 | 204.43 | 4,205 | +2.10(+1.04%) |