Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 197.73 | 197.73 | 197.73 | 0 | +5.25(+2.73%) | |
Mar 28, 2018 | 196.51 | 196.93 | 191.15 | 192.48 | 609,367 | -3.47(-1.77%) |
Mar 27, 2018 | 200.86 | 200.86 | 195.03 | 195.95 | 458,940 | -3.68(-1.84%) |
Mar 26, 2018 | 199.15 | 200.56 | 196.12 | 199.63 | 634,797 | +3.44(+1.76%) |
Mar 23, 2018 | 193.11 | 199.35 | 192.68 | 196.19 | 1,294,200 | +3.79(+1.97%) |
Mar 22, 2018 | 196.17 | 197.33 | 192.24 | 192.40 | 522,338 | -4.80(-2.43%) |
Mar 21, 2018 | 195.38 | 199.61 | 194.39 | 197.20 | 594,940 | +2.41(+1.24%) |
Mar 20, 2018 | 195.83 | 196.75 | 192.70 | 194.78 | 623,311 | -0.28(-0.14%) |
Mar 19, 2018 | 197.22 | 197.84 | 192.60 | 195.06 | 624,687 | -2.57(-1.30%) |
Mar 16, 2018 | 197.10 | 199.40 | 195.59 | 197.64 | 811,843 | +1.67(+0.85%) |
Mar 15, 2018 | 197.47 | 199.55 | 194.14 | 195.97 | 777,472 | -1.22(-0.62%) |
Mar 14, 2018 | 202.01 | 202.01 | 195.64 | 197.19 | 390,031 | -3.42(-1.71%) |
Mar 13, 2018 | 201.41 | 202.95 | 199.82 | 200.61 | 299,996 | +0.57(+0.29%) |
Mar 12, 2018 | 200.38 | 200.73 | 197.98 | 200.04 | 373,443 | +0.51(+0.26%) |
Mar 09, 2018 | 199.13 | 200.29 | 198.42 | 199.53 | 461,352 | +2.07(+1.05%) |
Mar 08, 2018 | 198.53 | 200.77 | 195.19 | 197.46 | 768,195 | -1.09(-0.55%) |
Mar 07, 2018 | 199.77 | 198.54 | 661,306 | -0.46(-0.23%) | ||
Mar 06, 2018 | 196.73 | 200.88 | 194.90 | 199.00 | 488,485 | +3.06(+1.56%) |
Mar 05, 2018 | 193.58 | 196.90 | 192.05 | 195.94 | 497,857 | +1.06(+0.54%) |
Mar 02, 2018 | 192.51 | 195.64 | 187.54 | 194.88 | 894,709 | +0.67(+0.34%) |
Mar 01, 2018 | 194.63 | 197.81 | 192.91 | 194.21 | 694,536 | +0.11(+0.06%) |
Feb 28, 2018 | 196.93 | 197.48 | 194.02 | 194.10 | 662,420 | -2.16(-1.10%) |
Feb 27, 2018 | 200.80 | 201.95 | 194.77 | 196.26 | 781,413 | -4.74(-2.36%) |
Feb 26, 2018 | 201.77 | 202.90 | 197.98 | 201.00 | 797,632 | -0.38(-0.19%) |
Feb 23, 2018 | 202.65 | 203.97 | 200.35 | 201.38 | 520,973 | -0.51(-0.25%) |
Feb 22, 2018 | 202.75 | 204.54 | 200.73 | 201.89 | 564,648 | -0.18(-0.09%) |
Feb 21, 2018 | 204.79 | 206.01 | 202.02 | 202.07 | 352,996 | -1.69(-0.83%) |
Feb 20, 2018 | 204.88 | 205.96 | 201.40 | 203.77 | 867,262 | -2.06(-1.00%) |
Feb 16, 2018 | 205.82 | 205.82 | 205.82 | 0 | -6.03(-2.85%) | |
Feb 15, 2018 | 207.52 | 214.25 | 206.52 | 211.86 | 1,212,111 | +6.56(+3.19%) |
Feb 14, 2018 | 205.17 | 205.92 | 200.83 | 205.30 | 1,472,543 | -2.58(-1.24%) |
Feb 13, 2018 | 205.27 | 207.88 | 1,574,038 | +5.38(+2.66%) | ||
Feb 12, 2018 | 205.56 | 206.50 | 200.25 | 202.50 | 1,123,575 | -1.54(-0.76%) |
Feb 09, 2018 | 200.06 | 205.77 | 195.95 | 204.04 | 986,769 | +5.67(+2.86%) |
Feb 08, 2018 | 206.57 | 207.86 | 198.14 | 198.37 | 943,943 | -9.93(-4.77%) |
Feb 07, 2018 | 199.25 | 208.47 | 198.82 | 208.30 | 1,276,809 | +7.99(+3.99%) |
Feb 06, 2018 | 195.09 | 202.65 | 193.59 | 200.31 | 1,330,453 | +0.64(+0.32%) |
Feb 05, 2018 | 204.84 | 206.21 | 194.65 | 199.68 | 789,296 | -7.14(-3.45%) |
Feb 02, 2018 | 211.37 | 212.13 | 205.19 | 206.81 | 1,325,689 | -6.46(-3.03%) |
Feb 01, 2018 | 215.66 | 218.38 | 211.97 | 213.28 | 843,750 | -3.89(-1.79%) |
Jan 31, 2018 | 224.62 | 227.02 | 214.18 | 217.17 | 933,292 | -7.30(-3.25%) |
Jan 30, 2018 | 224.08 | 226.64 | 223.53 | 224.47 | 528,857 | -1.02(-0.45%) |
Jan 29, 2018 | 228.20 | 228.20 | 223.76 | 225.49 | 541,969 | -2.90(-1.27%) |
Jan 26, 2018 | 227.64 | 229.70 | 224.56 | 228.39 | 621,114 | +1.73(+0.76%) |
Jan 25, 2018 | 222.00 | 227.70 | 220.25 | 226.66 | 686,579 | +5.60(+2.53%) |
Jan 24, 2018 | 220.07 | 223.24 | 217.85 | 221.06 | 577,549 | +0.80(+0.36%) |
Jan 23, 2018 | 216.27 | 220.70 | 213.91 | 220.26 | 550,182 | +4.48(+2.08%) |
Jan 22, 2018 | 216.42 | 216.86 | 211.78 | 215.78 | 505,490 | -0.26(-0.12%) |
Jan 19, 2018 | 217.48 | 218.83 | 215.09 | 216.04 | 518,450 | +0.32(+0.15%) |
Jan 18, 2018 | 215.61 | 217.74 | 215.31 | 215.71 | 562,745 | -0.38(-0.18%) |
Jan 17, 2018 | 217.73 | 217.73 | 214.49 | 216.09 | 550,527 | +0.81(+0.38%) |
Jan 16, 2018 | 221.83 | 221.83 | 214.71 | 215.28 | 741,015 | -4.35(-1.98%) |
Jan 12, 2018 | 219.63 | 219.63 | 219.63 | 0 | +1.07(+0.49%) | |
Jan 11, 2018 | 217.01 | 219.29 | 216.15 | 218.57 | 404,949 | +2.86(+1.33%) |
Jan 10, 2018 | 216.67 | 215.70 | 663,358 | -1.31(-0.61%) | ||
Jan 09, 2018 | 218.91 | 220.97 | 216.88 | 217.02 | 690,215 | -2.13(-0.97%) |
Jan 08, 2018 | 216.00 | 219.15 | 214.87 | 219.15 | 603,565 | +2.78(+1.28%) |
Jan 05, 2018 | 217.20 | 217.75 | 214.20 | 216.37 | 586,622 | -0.64(-0.29%) |
Jan 04, 2018 | 218.91 | 219.55 | 215.28 | 217.01 | 838,015 | +0.48(+0.22%) |
Jan 03, 2018 | 215.13 | 219.38 | 214.66 | 216.53 | 820,944 | +2.38(+1.11%) |