Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 197.18 | 197.18 | 197.18 | 0 | +0.86(+0.44%) | |
Mar 28, 2018 | 191.87 | 196.80 | 191.87 | 196.32 | 431,969 | +6.18(+3.25%) |
Mar 27, 2018 | 188.82 | 193.09 | 187.43 | 190.14 | 410,396 | +1.07(+0.57%) |
Mar 26, 2018 | 187.46 | 189.48 | 186.98 | 189.07 | 301,300 | +2.81(+1.51%) |
Mar 23, 2018 | 189.90 | 190.75 | 185.71 | 186.25 | 518,191 | -3.60(-1.90%) |
Mar 22, 2018 | 191.91 | 194.60 | 189.78 | 189.85 | 367,894 | -2.59(-1.35%) |
Mar 21, 2018 | 194.56 | 194.79 | 191.81 | 192.45 | 416,311 | -2.17(-1.12%) |
Mar 20, 2018 | 195.33 | 197.52 | 194.04 | 194.62 | 398,545 | -2.06(-1.05%) |
Mar 19, 2018 | 197.74 | 197.74 | 195.31 | 196.67 | 528,045 | -1.36(-0.69%) |
Mar 16, 2018 | 195.87 | 198.23 | 195.78 | 198.04 | 582,103 | +1.59(+0.81%) |
Mar 15, 2018 | 194.55 | 196.62 | 193.74 | 196.45 | 712,437 | +2.47(+1.27%) |
Mar 14, 2018 | 193.67 | 194.27 | 192.47 | 193.98 | 635,058 | +0.50(+0.26%) |
Mar 13, 2018 | 194.68 | 195.86 | 192.15 | 193.47 | 514,308 | -0.56(-0.29%) |
Mar 12, 2018 | 192.73 | 195.35 | 192.73 | 194.03 | 850,336 | +0.99(+0.51%) |
Mar 09, 2018 | 190.63 | 193.65 | 189.58 | 193.04 | 619,993 | +2.74(+1.44%) |
Mar 08, 2018 | 189.06 | 191.56 | 187.73 | 190.30 | 668,478 | +2.17(+1.15%) |
Mar 07, 2018 | 188.76 | 188.13 | 593,514 | +1.16(+0.62%) | ||
Mar 06, 2018 | 183.73 | 187.53 | 182.38 | 186.97 | 818,279 | +3.53(+1.92%) |
Mar 05, 2018 | 179.51 | 184.00 | 179.51 | 183.44 | 537,025 | +2.84(+1.57%) |
Mar 02, 2018 | 183.68 | 184.68 | 179.74 | 180.61 | 543,296 | -1.42(-0.78%) |
Mar 01, 2018 | 181.13 | 184.91 | 180.80 | 182.03 | 659,021 | +0.11(+0.06%) |
Feb 28, 2018 | 181.14 | 185.08 | 180.69 | 181.91 | 554,788 | +1.63(+0.90%) |
Feb 27, 2018 | 184.49 | 185.56 | 179.79 | 180.29 | 508,314 | -4.29(-2.32%) |
Feb 26, 2018 | 185.53 | 185.53 | 182.77 | 184.58 | 423,408 | -0.13(-0.07%) |
Feb 23, 2018 | 180.64 | 184.71 | 180.64 | 184.71 | 490,121 | +4.62(+2.56%) |
Feb 22, 2018 | 180.09 | 575,757 | +1.17(+0.65%) | |||
Feb 21, 2018 | 182.69 | 183.42 | 178.49 | 178.92 | 816,541 | -4.30(-2.35%) |
Feb 20, 2018 | 185.73 | 187.94 | 183.17 | 183.22 | 588,906 | -3.44(-1.84%) |
Feb 16, 2018 | 186.66 | 186.66 | 186.66 | 0 | +0.08(+0.04%) | |
Feb 15, 2018 | 182.84 | 186.69 | 182.84 | 186.58 | 355,682 | +3.91(+2.14%) |
Feb 14, 2018 | 183.82 | 184.38 | 180.44 | 182.67 | 524,345 | -2.86(-1.54%) |
Feb 13, 2018 | 184.78 | 186.56 | 181.60 | 185.53 | 588,603 | +0.35(+0.19%) |
Feb 12, 2018 | 185.87 | 186.57 | 179.83 | 185.18 | 1,147,726 | -0.07(-0.04%) |
Feb 09, 2018 | 179.13 | 187.03 | 177.54 | 185.25 | 940,704 | +7.85(+4.43%) |
Feb 08, 2018 | 177.58 | 183.68 | 175.92 | 177.40 | 951,306 | +0.38(+0.22%) |
Feb 07, 2018 | 177.84 | 181.66 | 176.79 | 177.02 | 664,746 | -0.82(-0.46%) |
Feb 06, 2018 | 175.61 | 179.34 | 173.95 | 177.84 | 1,162,853 | -2.65(-1.47%) |
Feb 05, 2018 | 183.74 | 184.42 | 178.63 | 180.49 | 440,251 | -2.68(-1.46%) |
Feb 02, 2018 | 182.13 | 184.92 | 181.17 | 183.17 | 451,048 | -1.45(-0.79%) |
Feb 01, 2018 | 189.39 | 190.03 | 184.57 | 184.63 | 640,325 | -4.72(-2.49%) |
Jan 31, 2018 | 183.98 | 189.59 | 183.44 | 189.35 | 1,105,444 | +5.06(+2.75%) |
Jan 30, 2018 | 184.70 | 185.03 | 183.94 | 184.29 | 349,124 | -0.80(-0.43%) |
Jan 29, 2018 | 186.38 | 186.73 | 184.06 | 185.09 | 305,547 | -1.70(-0.91%) |
Jan 26, 2018 | 188.12 | 188.13 | 184.41 | 186.79 | 335,548 | -1.16(-0.62%) |
Jan 25, 2018 | 188.00 | 188.47 | 185.71 | 187.95 | 390,585 | -0.24(-0.13%) |
Jan 24, 2018 | 188.07 | 189.66 | 187.34 | 188.19 | 333,586 | -0.23(-0.12%) |
Jan 23, 2018 | 184.79 | 188.63 | 184.79 | 188.42 | 533,410 | +4.25(+2.31%) |
Jan 22, 2018 | 182.17 | 184.54 | 181.69 | 184.17 | 569,904 | +2.41(+1.33%) |
Jan 19, 2018 | 182.00 | 183.20 | 181.06 | 181.75 | 407,886 | -0.79(-0.43%) |
Jan 18, 2018 | 184.01 | 184.01 | 181.78 | 182.54 | 589,063 | -2.24(-1.21%) |
Jan 17, 2018 | 186.25 | 186.39 | 183.79 | 184.78 | 518,033 | -0.20(-0.11%) |
Jan 16, 2018 | 184.90 | 187.43 | 184.43 | 184.98 | 466,438 | +0.41(+0.22%) |
Jan 12, 2018 | 184.57 | 184.57 | 184.57 | 0 | -4.34(-2.30%) | |
Jan 11, 2018 | 189.13 | 190.39 | 188.13 | 188.91 | 441,775 | +0.18(+0.09%) |
Jan 10, 2018 | 190.99 | 191.16 | 187.72 | 188.73 | 479,102 | -3.29(-1.71%) |
Jan 09, 2018 | 193.57 | 194.41 | 191.50 | 192.03 | 496,626 | -1.54(-0.79%) |
Jan 08, 2018 | 192.56 | 194.28 | 191.32 | 193.56 | 669,073 | -0.98(-0.51%) |
Jan 05, 2018 | 194.14 | 195.35 | 193.21 | 194.54 | 423,496 | +0.53(+0.27%) |
Jan 04, 2018 | 197.70 | 198.97 | 193.82 | 194.02 | 360,059 | -3.11(-1.58%) |
Jan 03, 2018 | 196.02 | 197.16 | 195.19 | 197.12 | 396,340 | +2.00(+1.02%) |