Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 207.95 | 207.95 | 207.95 | 0 | +6.78(+3.37%) | |
Mar 28, 2018 | 199.33 | 202.34 | 198.22 | 201.18 | 2,012,852 | +1.84(+0.92%) |
Mar 27, 2018 | 201.93 | 203.37 | 198.52 | 199.33 | 2,029,167 | -1.72(-0.85%) |
Mar 26, 2018 | 203.18 | 204.42 | 199.71 | 201.05 | 2,016,401 | -0.52(-0.26%) |
Mar 23, 2018 | 204.71 | 207.31 | 200.39 | 201.57 | 2,447,210 | -3.02(-1.48%) |
Mar 22, 2018 | 205.91 | 207.01 | 204.30 | 204.59 | 1,207,131 | -1.68(-0.81%) |
Mar 21, 2018 | 208.07 | 208.07 | 205.67 | 206.27 | 1,480,184 | -1.41(-0.68%) |
Mar 20, 2018 | 206.97 | 208.47 | 205.77 | 207.67 | 1,076,769 | +1.15(+0.56%) |
Mar 19, 2018 | 208.06 | 208.27 | 205.44 | 206.52 | 976,919 | -2.00(-0.96%) |
Mar 16, 2018 | 207.59 | 209.11 | 206.35 | 208.52 | 1,384,841 | +1.51(+0.73%) |
Mar 15, 2018 | 207.60 | 208.94 | 206.58 | 207.01 | 1,149,625 | -0.46(-0.22%) |
Mar 14, 2018 | 208.37 | 208.51 | 205.99 | 207.47 | 736,680 | -0.50(-0.24%) |
Mar 13, 2018 | 210.11 | 210.21 | 207.22 | 207.97 | 1,226,609 | -2.02(-0.96%) |
Mar 12, 2018 | 210.31 | 211.52 | 208.66 | 209.99 | 1,928,994 | -0.17(-0.08%) |
Mar 09, 2018 | 208.82 | 210.17 | 207.85 | 210.16 | 1,936,181 | +2.41(+1.16%) |
Mar 08, 2018 | 205.19 | 208.25 | 204.43 | 207.75 | 1,683,288 | +3.46(+1.69%) |
Mar 07, 2018 | 204.62 | 204.29 | 1,469,847 | +1.23(+0.61%) | ||
Mar 06, 2018 | 200.71 | 203.58 | 199.81 | 203.06 | 1,300,883 | +2.77(+1.38%) |
Mar 05, 2018 | 199.25 | 200.45 | 198.46 | 200.29 | 1,142,417 | -0.29(-0.15%) |
Mar 02, 2018 | 196.79 | 200.76 | 195.18 | 200.58 | 1,801,206 | +3.55(+1.80%) |
Mar 01, 2018 | 197.30 | 197.78 | 194.87 | 197.03 | 1,678,828 | +0.43(+0.22%) |
Feb 28, 2018 | 200.11 | 200.18 | 196.60 | 196.60 | 1,440,169 | -2.34(-1.18%) |
Feb 27, 2018 | 198.43 | 200.52 | 197.55 | 198.95 | 2,356,419 | +0.01(+0.01%) |
Feb 26, 2018 | 198.40 | 199.65 | 196.89 | 198.94 | 1,258,968 | +0.53(+0.27%) |
Feb 23, 2018 | 195.25 | 198.42 | 194.26 | 198.41 | 1,642,482 | +3.97(+2.04%) |
Feb 22, 2018 | 194.06 | 194.44 | 1,683,983 | -0.62(-0.32%) | ||
Feb 21, 2018 | 199.20 | 201.32 | 190.71 | 195.06 | 3,151,154 | -3.23(-1.63%) |
Feb 20, 2018 | 199.16 | 200.31 | 197.88 | 198.29 | 1,072,244 | -1.93(-0.97%) |
Feb 16, 2018 | 200.23 | 200.23 | 200.23 | 0 | +2.41(+1.22%) | |
Feb 15, 2018 | 195.79 | 198.01 | 194.41 | 197.82 | 1,625,421 | +2.56(+1.31%) |
Feb 14, 2018 | 194.32 | 196.32 | 192.96 | 195.25 | 1,321,161 | +0.48(+0.25%) |
Feb 13, 2018 | 194.44 | 195.99 | 192.74 | 194.77 | 1,415,031 | +0.42(+0.22%) |
Feb 12, 2018 | 192.53 | 196.44 | 192.53 | 194.35 | 3,432,275 | +2.51(+1.31%) |
Feb 09, 2018 | 192.57 | 193.39 | 186.68 | 191.84 | 3,158,529 | +1.40(+0.73%) |
Feb 08, 2018 | 195.51 | 196.85 | 190.36 | 190.44 | 2,457,884 | -4.47(-2.29%) |
Feb 07, 2018 | 196.37 | 197.19 | 194.82 | 194.92 | 1,968,554 | -1.95(-0.99%) |
Feb 06, 2018 | 189.84 | 197.65 | 189.41 | 196.86 | 2,986,260 | +3.40(+1.76%) |
Feb 05, 2018 | 195.14 | 196.84 | 191.34 | 193.46 | 2,188,954 | -3.04(-1.55%) |
Feb 02, 2018 | 199.93 | 200.79 | 195.79 | 196.50 | 1,917,386 | -4.37(-2.18%) |
Feb 01, 2018 | 199.50 | 201.28 | 199.05 | 200.87 | 1,083,376 | +1.11(+0.56%) |
Jan 31, 2018 | 200.58 | 201.73 | 199.45 | 199.76 | 1,832,176 | -0.53(-0.26%) |
Jan 30, 2018 | 200.00 | 200.42 | 198.44 | 200.29 | 1,105,428 | -0.63(-0.31%) |
Jan 29, 2018 | 203.28 | 203.74 | 200.84 | 200.91 | 1,433,111 | -2.64(-1.30%) |
Jan 26, 2018 | 201.62 | 203.77 | 201.22 | 203.55 | 1,460,518 | +2.12(+1.05%) |
Jan 25, 2018 | 202.82 | 203.24 | 201.14 | 201.43 | 1,570,304 | -0.66(-0.32%) |
Jan 24, 2018 | 201.35 | 203.44 | 199.94 | 202.09 | 2,581,839 | +1.14(+0.57%) |
Jan 23, 2018 | 199.39 | 201.22 | 198.74 | 200.95 | 1,764,506 | +1.33(+0.67%) |
Jan 22, 2018 | 198.39 | 200.07 | 198.39 | 199.62 | 1,864,278 | +0.95(+0.48%) |
Jan 19, 2018 | 198.42 | 199.85 | 198.06 | 198.68 | 2,455,823 | +0.90(+0.46%) |
Jan 18, 2018 | 199.69 | 200.12 | 196.06 | 197.77 | 2,151,960 | -1.76(-0.88%) |
Jan 17, 2018 | 198.44 | 200.41 | 198.37 | 199.53 | 2,113,832 | +1.33(+0.67%) |
Jan 16, 2018 | 198.37 | 199.71 | 197.69 | 198.20 | 2,418,931 | +0.22(+0.11%) |
Jan 12, 2018 | 197.98 | 197.98 | 197.98 | 0 | -1.39(-0.70%) | |
Jan 11, 2018 | 200.04 | 201.08 | 198.78 | 199.38 | 2,302,617 | -0.28(-0.14%) |
Jan 10, 2018 | 198.64 | 199.66 | 3,754,757 | -2.48(-1.22%) | ||
Jan 09, 2018 | 197.30 | 202.56 | 197.06 | 202.13 | 2,561,251 | +4.77(+2.42%) |
Jan 08, 2018 | 200.13 | 200.39 | 194.78 | 197.36 | 5,469,430 | -2.77(-1.38%) |
Jan 05, 2018 | 200.65 | 202.84 | 196.83 | 200.13 | 11,179,405 | -5.38(-2.62%) |
Jan 04, 2018 | 207.85 | 208.89 | 204.53 | 205.51 | 3,055,912 | -1.56(-0.75%) |
Jan 03, 2018 | 206.34 | 208.23 | 205.71 | 207.07 | 1,884,432 | +0.86(+0.42%) |