Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 191.39 | 191.39 | 191.39 | 0 | +2.60(+1.38%) | |
Mar 28, 2018 | 191.26 | 192.55 | 188.12 | 188.79 | 616,646 | -2.11(-1.11%) |
Mar 27, 2018 | 199.18 | 199.42 | 189.73 | 190.90 | 492,269 | -6.40(-3.24%) |
Mar 26, 2018 | 192.93 | 197.48 | 191.59 | 197.30 | 563,334 | +6.99(+3.67%) |
Mar 23, 2018 | 194.02 | 196.69 | 190.16 | 190.31 | 603,310 | -3.57(-1.84%) |
Mar 22, 2018 | 198.21 | 199.05 | 193.70 | 193.88 | 536,969 | -6.35(-3.17%) |
Mar 21, 2018 | 200.49 | 201.82 | 198.30 | 200.23 | 415,354 | -0.49(-0.24%) |
Mar 20, 2018 | 199.96 | 201.45 | 198.72 | 200.72 | 325,439 | +1.66(+0.83%) |
Mar 19, 2018 | 203.47 | 204.12 | 197.82 | 199.06 | 627,377 | -5.67(-2.77%) |
Mar 16, 2018 | 203.76 | 206.77 | 203.32 | 204.73 | 785,330 | +1.36(+0.67%) |
Mar 15, 2018 | 203.38 | 205.79 | 201.70 | 203.37 | 444,996 | -0.21(-0.10%) |
Mar 14, 2018 | 205.74 | 205.74 | 202.51 | 203.58 | 422,149 | -0.95(-0.46%) |
Mar 13, 2018 | 205.14 | 206.49 | 202.56 | 204.53 | 443,236 | +0.18(+0.09%) |
Mar 12, 2018 | 203.44 | 205.90 | 202.32 | 204.35 | 468,303 | +1.18(+0.58%) |
Mar 09, 2018 | 198.32 | 203.26 | 197.81 | 203.17 | 631,144 | +5.72(+2.90%) |
Mar 08, 2018 | 195.00 | 198.71 | 193.67 | 197.45 | 492,353 | +3.03(+1.56%) |
Mar 07, 2018 | 194.93 | 194.42 | 474,247 | +3.83(+2.01%) | ||
Mar 06, 2018 | 191.14 | 191.14 | 187.65 | 190.59 | 648,281 | -0.55(-0.29%) |
Mar 05, 2018 | 184.37 | 191.63 | 183.39 | 191.14 | 644,032 | +5.37(+2.89%) |
Mar 02, 2018 | 181.34 | 186.12 | 180.56 | 185.77 | 540,134 | +3.26(+1.79%) |
Mar 01, 2018 | 187.39 | 188.45 | 181.06 | 182.51 | 683,933 | -4.72(-2.52%) |
Feb 28, 2018 | 188.80 | 191.90 | 187.19 | 187.23 | 730,724 | -0.75(-0.40%) |
Feb 27, 2018 | 186.38 | 188.81 | 186.21 | 187.98 | 422,164 | +1.89(+1.02%) |
Feb 26, 2018 | 187.60 | 188.78 | 185.51 | 186.09 | 480,143 | -1.52(-0.81%) |
Feb 23, 2018 | 185.12 | 187.63 | 183.48 | 187.61 | 461,498 | +3.75(+2.04%) |
Feb 22, 2018 | 183.25 | 183.86 | 548,651 | -0.08(-0.04%) | ||
Feb 21, 2018 | 183.36 | 187.68 | 183.36 | 183.94 | 349,715 | +0.78(+0.43%) |
Feb 20, 2018 | 182.43 | 185.17 | 182.43 | 183.16 | 426,922 | +0.68(+0.37%) |
Feb 16, 2018 | 182.48 | 182.48 | 182.48 | 0 | +1.03(+0.57%) | |
Feb 15, 2018 | 179.22 | 181.52 | 178.43 | 181.45 | 591,230 | +3.19(+1.79%) |
Feb 14, 2018 | 174.35 | 179.87 | 173.63 | 178.26 | 1,003,997 | +2.87(+1.64%) |
Feb 13, 2018 | 173.93 | 176.37 | 172.37 | 175.39 | 1,200,471 | +0.33(+0.19%) |
Feb 12, 2018 | 174.42 | 177.01 | 172.51 | 175.06 | 421,891 | +2.11(+1.22%) |
Feb 09, 2018 | 170.41 | 174.43 | 166.70 | 172.95 | 726,185 | +3.67(+2.17%) |
Feb 08, 2018 | 175.70 | 176.52 | 169.20 | 169.28 | 813,876 | -7.55(-4.27%) |
Feb 07, 2018 | 179.58 | 180.43 | 178.25 | 176.83 | 681,545 | -3.22(-1.79%) |
Feb 06, 2018 | 177.30 | 180.44 | 173.40 | 180.05 | 1,366,608 | -1.75(-0.96%) |
Feb 05, 2018 | 182.50 | 184.40 | 179.56 | 181.80 | 1,226,758 | -4.56(-2.45%) |
Feb 02, 2018 | 193.53 | 195.66 | 186.23 | 186.36 | 770,643 | -7.59(-3.91%) |
Feb 01, 2018 | 189.53 | 198.73 | 185.70 | 193.95 | 859,049 | +6.91(+3.69%) |
Jan 31, 2018 | 186.66 | 188.55 | 185.10 | 187.04 | 658,979 | +0.45(+0.24%) |
Jan 30, 2018 | 186.26 | 187.66 | 185.89 | 186.59 | 481,356 | -0.19(-0.10%) |
Jan 29, 2018 | 186.70 | 187.43 | 185.50 | 186.78 | 410,823 | -0.25(-0.13%) |
Jan 26, 2018 | 186.40 | 187.24 | 184.34 | 187.03 | 373,578 | +1.30(+0.70%) |
Jan 25, 2018 | 184.70 | 187.11 | 183.90 | 185.73 | 396,281 | +1.65(+0.90%) |
Jan 24, 2018 | 183.23 | 185.76 | 181.77 | 184.08 | 520,073 | +1.85(+1.02%) |
Jan 23, 2018 | 180.65 | 183.13 | 179.49 | 182.23 | 426,966 | +1.28(+0.71%) |
Jan 22, 2018 | 181.00 | 181.37 | 179.21 | 180.95 | 445,007 | +0.32(+0.18%) |
Jan 19, 2018 | 179.50 | 180.88 | 179.12 | 180.63 | 602,985 | +1.63(+0.91%) |
Jan 18, 2018 | 178.70 | 180.30 | 177.44 | 179.00 | 564,878 | -0.36(-0.20%) |
Jan 17, 2018 | 177.14 | 180.20 | 175.99 | 179.36 | 548,140 | +3.26(+1.85%) |
Jan 16, 2018 | 174.50 | 177.25 | 173.41 | 176.10 | 727,661 | +2.86(+1.65%) |
Jan 12, 2018 | 173.24 | 173.24 | 173.24 | 0 | +1.73(+1.01%) | |
Jan 11, 2018 | 166.69 | 171.55 | 166.26 | 171.51 | 526,284 | +5.37(+3.23%) |
Jan 10, 2018 | 166.42 | 166.14 | 503,197 | +0.41(+0.25%) | ||
Jan 09, 2018 | 165.38 | 166.08 | 164.07 | 165.73 | 397,461 | +0.65(+0.39%) |
Jan 08, 2018 | 166.50 | 167.71 | 164.78 | 165.08 | 449,196 | -1.52(-0.91%) |
Jan 05, 2018 | 165.05 | 166.74 | 163.26 | 166.60 | 515,327 | +2.64(+1.61%) |
Jan 04, 2018 | 162.91 | 165.70 | 162.51 | 163.96 | 520,202 | +1.91(+1.18%) |
Jan 03, 2018 | 157.90 | 162.37 | 157.85 | 162.05 | 404,298 | +4.24(+2.69%) |