Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 204.27 | 204.27 | 204.27 | 0 | -0.84(-0.41%) | |
Mar 28, 2018 | 204.64 | 208.78 | 204.20 | 205.11 | 783,295 | +0.19(+0.09%) |
Mar 27, 2018 | 209.21 | 209.68 | 203.50 | 204.92 | 1,044,647 | -2.98(-1.43%) |
Mar 26, 2018 | 205.07 | 208.30 | 204.78 | 207.90 | 1,006,919 | +5.61(+2.77%) |
Mar 23, 2018 | 207.50 | 207.99 | 202.17 | 202.29 | 1,332,760 | -5.07(-2.45%) |
Mar 22, 2018 | 212.55 | 215.62 | 207.21 | 207.36 | 1,451,324 | -5.64(-2.65%) |
Mar 21, 2018 | 215.79 | 217.54 | 212.90 | 213.00 | 1,026,634 | -2.63(-1.22%) |
Mar 20, 2018 | 216.89 | 219.00 | 214.22 | 215.63 | 1,267,583 | +0.03(+0.01%) |
Mar 19, 2018 | 221.75 | 222.98 | 215.20 | 215.60 | 1,368,804 | -6.28(-2.83%) |
Mar 16, 2018 | 210.35 | 223.50 | 207.54 | 221.88 | 5,862,246 | +15.74(+7.64%) |
Mar 15, 2018 | 202.39 | 206.50 | 201.00 | 206.14 | 2,743,040 | +4.15(+2.05%) |
Mar 14, 2018 | 208.84 | 209.49 | 201.25 | 201.99 | 1,167,523 | -6.41(-3.08%) |
Mar 13, 2018 | 208.49 | 213.30 | 207.60 | 208.40 | 1,436,600 | +0.78(+0.38%) |
Mar 12, 2018 | 205.69 | 208.31 | 203.02 | 207.62 | 899,689 | +1.70(+0.83%) |
Mar 09, 2018 | 207.47 | 208.75 | 202.81 | 205.92 | 1,064,673 | -0.62(-0.30%) |
Mar 08, 2018 | 202.35 | 206.96 | 200.13 | 206.54 | 1,020,162 | +5.47(+2.72%) |
Mar 07, 2018 | 202.13 | 201.07 | 921,870 | +0.85(+0.42%) | ||
Mar 06, 2018 | 198.40 | 202.89 | 198.40 | 200.22 | 1,265,845 | +2.34(+1.18%) |
Mar 05, 2018 | 194.00 | 198.34 | 192.50 | 197.88 | 1,314,496 | +3.88(+2.00%) |
Mar 02, 2018 | 198.08 | 199.08 | 191.70 | 194.00 | 2,207,951 | -6.71(-3.34%) |
Mar 01, 2018 | 203.62 | 204.84 | 199.54 | 200.71 | 808,077 | -2.64(-1.30%) |
Feb 28, 2018 | 204.49 | 208.98 | 203.33 | 203.35 | 997,293 | +0.29(+0.14%) |
Feb 27, 2018 | 198.90 | 204.89 | 198.29 | 203.06 | 1,217,303 | +4.13(+2.08%) |
Feb 26, 2018 | 206.90 | 207.04 | 198.32 | 198.93 | 1,631,882 | -8.18(-3.95%) |
Feb 23, 2018 | 205.00 | 207.21 | 203.77 | 207.11 | 852,282 | +3.06(+1.50%) |
Feb 22, 2018 | 201.26 | 204.84 | 200.10 | 204.05 | 953,759 | +2.86(+1.42%) |
Feb 21, 2018 | 202.21 | 204.84 | 199.83 | 201.19 | 728,667 | +0.06(+0.03%) |
Feb 20, 2018 | 200.15 | 205.00 | 199.72 | 201.13 | 985,613 | -2.02(-0.99%) |
Feb 16, 2018 | 203.15 | 203.15 | 203.15 | 0 | -0.85(-0.42%) | |
Feb 15, 2018 | 207.24 | 208.25 | 203.38 | 204.00 | 1,261,140 | -2.76(-1.33%) |
Feb 14, 2018 | 204.74 | 208.64 | 204.70 | 206.76 | 1,299,033 | -0.03(-0.01%) |
Feb 13, 2018 | 208.44 | 211.25 | 206.26 | 206.79 | 1,071,340 | -2.69(-1.28%) |
Feb 12, 2018 | 219.97 | 222.22 | 204.75 | 209.48 | 2,647,117 | -9.07(-4.15%) |
Feb 09, 2018 | 211.00 | 220.44 | 205.50 | 218.55 | 1,325,542 | +9.46(+4.52%) |
Feb 08, 2018 | 218.88 | 219.94 | 209.01 | 209.09 | 847,076 | -8.97(-4.11%) |
Feb 07, 2018 | 217.99 | 221.67 | 216.91 | 218.06 | 744,383 | -0.53(-0.24%) |
Feb 06, 2018 | 210.79 | 222.13 | 207.34 | 218.59 | 1,647,663 | +2.57(+1.19%) |
Feb 05, 2018 | 218.51 | 224.39 | 215.26 | 216.02 | 1,750,124 | -3.45(-1.57%) |
Feb 02, 2018 | 219.18 | 221.96 | 216.20 | 219.47 | 1,030,709 | +0.07(+0.03%) |
Feb 01, 2018 | 220.60 | 222.02 | 217.53 | 219.40 | 809,916 | -2.70(-1.22%) |
Jan 31, 2018 | 226.46 | 226.89 | 221.02 | 222.10 | 987,730 | -3.95(-1.75%) |
Jan 30, 2018 | 225.84 | 225.91 | 223.06 | 226.05 | 737,836 | -3.10(-1.35%) |
Jan 29, 2018 | 227.53 | 230.90 | 225.38 | 229.15 | 996,319 | +1.46(+0.64%) |
Jan 26, 2018 | 226.88 | 229.35 | 223.41 | 227.69 | 1,450,685 | +0.40(+0.18%) |
Jan 25, 2018 | 224.87 | 228.74 | 223.00 | 227.29 | 1,128,700 | +2.98(+1.33%) |
Jan 24, 2018 | 228.33 | 228.33 | 220.67 | 224.31 | 1,695,242 | -4.48(-1.96%) |
Jan 23, 2018 | 233.85 | 234.78 | 227.88 | 228.79 | 1,919,179 | -6.22(-2.65%) |
Jan 22, 2018 | 241.78 | 232.74 | 235.01 | 1,973,274 | -9.12(-3.74%) | |
Jan 19, 2018 | 244.90 | 247.26 | 241.66 | 244.13 | 1,235,142 | +0.98(+0.40%) |
Jan 18, 2018 | 238.82 | 243.96 | 238.25 | 243.15 | 1,072,718 | +4.46(+1.87%) |
Jan 17, 2018 | 245.19 | 245.73 | 237.60 | 238.69 | 1,362,938 | +1.57(+0.66%) |
Jan 16, 2018 | 238.29 | 238.68 | 234.68 | 237.12 | 831,990 | -0.20(-0.08%) |
Jan 12, 2018 | 237.32 | 237.32 | 237.32 | 0 | +4.17(+1.79%) | |
Jan 11, 2018 | 231.40 | 233.50 | 228.46 | 233.15 | 702,856 | +2.70(+1.17%) |
Jan 10, 2018 | 230.45 | 517,564 | -2.47(-1.06%) | |||
Jan 09, 2018 | 231.20 | 233.54 | 227.82 | 232.92 | 940,105 | +1.78(+0.77%) |
Jan 08, 2018 | 237.25 | 238.99 | 230.18 | 231.14 | 1,348,882 | -6.82(-2.87%) |
Jan 05, 2018 | 244.44 | 244.75 | 235.02 | 237.96 | 1,811,790 | -6.92(-2.83%) |
Jan 04, 2018 | 248.01 | 249.30 | 240.25 | 244.88 | 1,250,624 | -0.24(-0.10%) |
Jan 03, 2018 | 235.77 | 246.52 | 234.38 | 245.12 | 1,974,171 | +15.49(+6.75%) |