Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 218.34 | 218.34 | 218.34 | 0 | +2.16(+1.00%) | |
Mar 28, 2018 | 215.68 | 217.80 | 211.85 | 216.19 | 3,068,399 | +1.83(+0.85%) |
Mar 27, 2018 | 221.84 | 222.85 | 212.93 | 214.36 | 3,438,654 | -6.61(-2.99%) |
Mar 26, 2018 | 217.30 | 221.37 | 215.39 | 220.96 | 4,365,625 | +8.34(+3.92%) |
Mar 23, 2018 | 219.88 | 221.03 | 212.34 | 212.62 | 4,192,095 | -6.36(-2.91%) |
Mar 22, 2018 | 224.03 | 226.11 | 218.62 | 218.99 | 5,177,903 | -8.02(-3.53%) |
Mar 21, 2018 | 228.01 | 231.03 | 225.67 | 227.00 | 3,249,427 | -1.16(-0.51%) |
Mar 20, 2018 | 228.25 | 229.42 | 227.04 | 228.17 | 1,747,257 | +0.57(+0.25%) |
Mar 19, 2018 | 231.46 | 231.90 | 224.94 | 227.59 | 2,798,775 | -4.40(-1.89%) |
Mar 16, 2018 | 230.61 | 233.94 | 230.02 | 231.99 | 4,745,911 | +0.86(+0.37%) |
Mar 15, 2018 | 230.36 | 233.20 | 230.04 | 231.13 | 2,598,530 | +1.89(+0.82%) |
Mar 14, 2018 | 234.42 | 234.75 | 229.13 | 229.24 | 2,857,717 | -3.55(-1.53%) |
Mar 13, 2018 | 237.83 | 238.43 | 231.85 | 232.80 | 2,639,320 | -4.21(-1.77%) |
Mar 12, 2018 | 234.94 | 238.67 | 234.74 | 237.00 | 3,536,030 | +2.26(+0.96%) |
Mar 09, 2018 | 232.94 | 235.02 | 231.50 | 234.74 | 5,087,581 | +3.84(+1.66%) |
Mar 08, 2018 | 231.02 | 232.42 | 227.68 | 230.90 | 2,869,550 | +0.86(+0.37%) |
Mar 07, 2018 | 230.98 | 226.22 | 230.04 | 2,893,812 | -1.37(-0.59%) | |
Mar 06, 2018 | 229.54 | 232.22 | 228.18 | 231.41 | 2,547,987 | +3.30(+1.45%) |
Mar 05, 2018 | 222.33 | 229.35 | 222.14 | 228.11 | 2,821,126 | +4.33(+1.94%) |
Mar 02, 2018 | 221.07 | 224.74 | 218.55 | 223.77 | 3,602,170 | +1.16(+0.52%) |
Mar 01, 2018 | 227.66 | 228.48 | 222.11 | 222.61 | 4,016,816 | -5.33(-2.34%) |
Feb 28, 2018 | 233.32 | 233.63 | 227.63 | 227.94 | 3,580,601 | -3.68(-1.59%) |
Feb 27, 2018 | 234.28 | 236.11 | 231.63 | 231.63 | 3,632,278 | -2.88(-1.23%) |
Feb 26, 2018 | 231.25 | 234.95 | 230.62 | 234.50 | 3,178,952 | +3.88(+1.68%) |
Feb 23, 2018 | 227.36 | 230.81 | 226.84 | 230.62 | 2,899,999 | +4.62(+2.04%) |
Feb 22, 2018 | 225.39 | 226.01 | 3,098,511 | -1.70(-0.75%) | ||
Feb 21, 2018 | 228.16 | 233.42 | 227.48 | 227.71 | 3,489,908 | -1.29(-0.56%) |
Feb 20, 2018 | 230.73 | 232.42 | 227.63 | 229.00 | 3,028,661 | -2.36(-1.02%) |
Feb 16, 2018 | 231.36 | 231.36 | 231.36 | 0 | -0.05(-0.02%) | |
Feb 15, 2018 | 229.75 | 231.69 | 227.29 | 231.41 | 4,073,936 | +4.41(+1.94%) |
Feb 14, 2018 | 220.45 | 227.11 | 220.00 | 227.00 | 4,387,932 | +6.09(+2.76%) |
Feb 13, 2018 | 217.86 | 221.66 | 216.84 | 220.91 | 3,123,639 | +2.05(+0.94%) |
Feb 12, 2018 | 217.12 | 221.44 | 215.10 | 218.86 | 4,269,244 | +3.34(+1.55%) |
Feb 09, 2018 | 215.80 | 217.57 | 206.87 | 215.52 | 6,915,602 | +2.55(+1.20%) |
Feb 08, 2018 | 222.98 | 223.72 | 212.71 | 212.97 | 4,815,695 | -9.29(-4.18%) |
Feb 07, 2018 | 221.23 | 223.81 | 221.02 | 222.26 | 4,768,686 | -1.38(-0.62%) |
Feb 06, 2018 | 211.12 | 223.69 | 209.31 | 223.65 | 7,795,199 | +5.83(+2.68%) |
Feb 05, 2018 | 222.62 | 227.04 | 208.80 | 217.82 | 7,519,979 | -6.99(-3.11%) |
Feb 02, 2018 | 233.42 | 234.93 | 224.21 | 224.81 | 6,840,839 | -10.54(-4.48%) |
Feb 01, 2018 | 230.09 | 235.66 | 229.96 | 235.34 | 3,918,483 | +3.75(+1.62%) |
Jan 31, 2018 | 232.16 | 233.42 | 230.24 | 231.59 | 4,289,960 | -0.91(-0.39%) |
Jan 30, 2018 | 233.75 | 234.47 | 230.92 | 232.50 | 4,592,525 | -3.06(-1.30%) |
Jan 29, 2018 | 232.59 | 236.69 | 232.39 | 235.56 | 4,489,287 | +3.75(+1.62%) |
Jan 26, 2018 | 231.25 | 232.55 | 230.00 | 231.81 | 4,089,515 | -0.77(-0.33%) |
Jan 25, 2018 | 230.26 | 233.85 | 229.10 | 232.58 | 5,845,946 | +2.90(+1.26%) |
Jan 24, 2018 | 225.41 | 229.77 | 225.03 | 229.68 | 4,988,922 | +4.83(+2.15%) |
Jan 23, 2018 | 223.04 | 225.00 | 222.05 | 224.85 | 4,630,198 | -1.24(-0.55%) |
Jan 22, 2018 | 220.84 | 227.25 | 220.61 | 226.09 | 6,086,858 | +4.67(+2.11%) |
Jan 19, 2018 | 216.99 | 221.43 | 216.35 | 221.42 | 5,371,155 | +4.45(+2.05%) |
Jan 18, 2018 | 220.01 | 220.05 | 216.64 | 216.96 | 5,758,193 | -2.32(-1.06%) |
Jan 17, 2018 | 225.62 | 226.50 | 215.12 | 219.28 | 9,950,843 | -4.16(-1.86%) |
Jan 16, 2018 | 224.12 | 226.30 | 221.66 | 223.44 | 5,137,991 | +1.24(+0.56%) |
Jan 12, 2018 | 222.20 | 222.20 | 222.20 | 0 | +1.64(+0.74%) | |
Jan 11, 2018 | 221.10 | 221.22 | 218.69 | 220.56 | 2,801,033 | +0.69(+0.31%) |
Jan 10, 2018 | 219.53 | 218.16 | 219.87 | 3,385,268 | +0.34(+0.15%) | |
Jan 09, 2018 | 218.55 | 220.97 | 218.39 | 219.53 | 3,050,664 | +1.84(+0.85%) |
Jan 08, 2018 | 220.23 | 220.60 | 217.53 | 217.69 | 3,400,235 | -3.21(-1.45%) |
Jan 05, 2018 | 222.33 | 222.60 | 219.32 | 220.90 | 3,001,394 | -1.13(-0.51%) |
Jan 04, 2018 | 220.65 | 224.53 | 219.86 | 222.03 | 2,987,088 | +3.06(+1.40%) |
Jan 03, 2018 | 220.86 | 221.43 | 218.91 | 218.97 | 3,455,786 | -2.06(-0.93%) |