Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 187.03 | 187.03 | 187.03 | 0 | +3.72(+2.03%) | |
Mar 28, 2018 | 182.98 | 185.06 | 181.92 | 183.31 | 239,707 | +0.17(+0.09%) |
Mar 27, 2018 | 186.98 | 187.68 | 182.34 | 183.14 | 210,212 | -3.53(-1.89%) |
Mar 26, 2018 | 185.45 | 186.90 | 182.93 | 186.67 | 101,083 | +3.90(+2.13%) |
Mar 23, 2018 | 186.26 | 187.59 | 182.44 | 182.77 | 224,421 | -3.57(-1.92%) |
Mar 22, 2018 | 190.25 | 190.80 | 186.10 | 186.34 | 134,750 | -6.12(-3.18%) |
Mar 21, 2018 | 192.70 | 194.98 | 192.47 | 192.47 | 138,999 | -0.81(-0.42%) |
Mar 20, 2018 | 192.50 | 193.85 | 192.42 | 193.28 | 92,336 | +0.78(+0.41%) |
Mar 19, 2018 | 192.28 | 193.22 | 190.59 | 192.50 | 83,182 | -0.73(-0.38%) |
Mar 16, 2018 | 191.85 | 194.25 | 191.85 | 193.23 | 146,826 | +1.70(+0.89%) |
Mar 15, 2018 | 191.72 | 192.54 | 190.80 | 191.53 | 88,228 | +0.48(+0.25%) |
Mar 14, 2018 | 194.91 | 195.00 | 190.82 | 191.05 | 232,573 | -3.32(-1.71%) |
Mar 13, 2018 | 193.75 | 195.89 | 193.75 | 194.37 | 192,051 | +0.84(+0.43%) |
Mar 12, 2018 | 193.90 | 194.35 | 192.89 | 193.53 | 96,809 | -0.50(-0.26%) |
Mar 09, 2018 | 190.87 | 194.07 | 190.02 | 194.03 | 285,037 | +5.03(+2.66%) |
Mar 08, 2018 | 188.81 | 189.63 | 186.83 | 189.00 | 210,493 | +1.03(+0.55%) |
Mar 07, 2018 | 186.69 | 187.97 | 153,487 | -0.62(-0.33%) | ||
Mar 06, 2018 | 187.65 | 188.86 | 186.58 | 188.59 | 144,305 | +1.53(+0.82%) |
Mar 05, 2018 | 185.86 | 187.56 | 183.76 | 187.06 | 210,530 | +0.34(+0.18%) |
Mar 02, 2018 | 185.06 | 187.19 | 183.28 | 186.72 | 272,732 | +0.04(+0.02%) |
Mar 01, 2018 | 187.88 | 190.31 | 185.35 | 186.68 | 327,679 | -0.67(-0.36%) |
Feb 28, 2018 | 190.94 | 190.96 | 187.35 | 187.35 | 223,878 | -2.68(-1.41%) |
Feb 27, 2018 | 194.73 | 195.35 | 190.03 | 190.03 | 208,151 | -4.38(-2.25%) |
Feb 26, 2018 | 191.67 | 194.78 | 191.42 | 194.40 | 243,124 | +3.43(+1.80%) |
Feb 23, 2018 | 189.98 | 190.97 | 188.99 | 190.97 | 199,683 | +2.76(+1.47%) |
Feb 22, 2018 | 187.79 | 188.21 | 196,597 | +1.18(+0.63%) | ||
Feb 21, 2018 | 186.80 | 190.40 | 185.49 | 187.03 | 263,492 | +0.62(+0.33%) |
Feb 20, 2018 | 188.43 | 189.33 | 185.69 | 186.41 | 416,817 | -2.93(-1.55%) |
Feb 16, 2018 | 189.34 | 189.34 | 189.34 | 0 | -0.70(-0.37%) | |
Feb 15, 2018 | 189.98 | 190.07 | 187.67 | 190.04 | 253,013 | +1.39(+0.74%) |
Feb 14, 2018 | 186.42 | 188.95 | 185.75 | 188.65 | 290,239 | +1.72(+0.92%) |
Feb 13, 2018 | 187.55 | 186.93 | 416,580 | +1.39(+0.75%) | ||
Feb 12, 2018 | 183.37 | 186.81 | 182.31 | 185.54 | 598,452 | +2.91(+1.59%) |
Feb 09, 2018 | 182.98 | 184.00 | 176.62 | 182.63 | 695,985 | -0.29(-0.16%) |
Feb 08, 2018 | 190.59 | 190.59 | 182.92 | 182.92 | 265,875 | -7.22(-3.80%) |
Feb 07, 2018 | 188.64 | 192.17 | 188.64 | 190.14 | 221,752 | +0.53(+0.28%) |
Feb 06, 2018 | 181.52 | 190.73 | 181.51 | 189.61 | 706,376 | +0.73(+0.39%) |
Feb 05, 2018 | 190.04 | 193.38 | 187.25 | 188.88 | 458,088 | -3.45(-1.79%) |
Feb 02, 2018 | 195.72 | 195.94 | 192.25 | 192.33 | 304,057 | -4.22(-2.15%) |
Feb 01, 2018 | 196.00 | 198.09 | 195.05 | 196.55 | 283,673 | -1.11(-0.56%) |
Jan 31, 2018 | 199.19 | 200.65 | 196.98 | 197.66 | 353,804 | +0.11(+0.06%) |
Jan 30, 2018 | 198.30 | 199.36 | 197.49 | 197.55 | 350,012 | -2.71(-1.35%) |
Jan 29, 2018 | 199.16 | 201.99 | 199.16 | 200.26 | 336,751 | -0.24(-0.12%) |
Jan 26, 2018 | 198.70 | 200.57 | 198.61 | 200.50 | 356,297 | +2.04(+1.03%) |
Jan 25, 2018 | 201.41 | 201.41 | 197.84 | 198.46 | 385,361 | -3.18(-1.58%) |
Jan 24, 2018 | 203.92 | 203.92 | 200.03 | 201.64 | 380,649 | -2.95(-1.44%) |
Jan 23, 2018 | 204.65 | 205.12 | 203.26 | 204.59 | 273,225 | -0.34(-0.17%) |
Jan 22, 2018 | 203.90 | 205.51 | 202.80 | 204.93 | 91,762 | +0.92(+0.45%) |
Jan 19, 2018 | 203.80 | 204.05 | 202.33 | 204.01 | 175,899 | +0.74(+0.36%) |
Jan 18, 2018 | 202.82 | 204.41 | 202.72 | 203.27 | 345,082 | +0.12(+0.06%) |
Jan 17, 2018 | 202.41 | 203.59 | 201.92 | 203.15 | 416,186 | +0.64(+0.32%) |
Jan 16, 2018 | 206.73 | 206.73 | 201.63 | 202.51 | 367,145 | -2.82(-1.37%) |
Jan 12, 2018 | 205.33 | 205.33 | 205.33 | 0 | +1.56(+0.77%) | |
Jan 11, 2018 | 199.75 | 204.07 | 199.55 | 203.77 | 441,733 | +4.72(+2.37%) |
Jan 10, 2018 | 199.05 | 193,257 | +0.19(+0.10%) | |||
Jan 09, 2018 | 198.58 | 199.44 | 198.58 | 198.86 | 143,320 | +0.38(+0.19%) |
Jan 08, 2018 | 197.07 | 198.66 | 197.07 | 198.48 | 168,343 | +1.59(+0.81%) |
Jan 05, 2018 | 196.88 | 198.20 | 195.68 | 196.89 | 439,922 | +0.94(+0.48%) |
Jan 04, 2018 | 196.19 | 197.00 | 195.02 | 195.95 | 259,345 | +0.68(+0.35%) |
Jan 03, 2018 | 194.85 | 195.88 | 193.93 | 195.27 | 525,915 | +0.21(+0.11%) |