Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 184.76 | 184.76 | 184.76 | 0 | +4.46(+2.48%) | |
Mar 28, 2018 | 181.15 | 181.76 | 178.88 | 180.30 | 365,260 | -0.22(-0.12%) |
Mar 27, 2018 | 184.95 | 184.95 | 179.24 | 180.52 | 429,798 | -3.28(-1.79%) |
Mar 26, 2018 | 180.27 | 184.22 | 177.87 | 183.81 | 296,494 | +7.48(+4.24%) |
Mar 23, 2018 | 180.97 | 181.73 | 176.02 | 176.32 | 353,398 | -4.14(-2.29%) |
Mar 22, 2018 | 184.77 | 186.10 | 179.35 | 180.46 | 357,853 | -6.91(-3.69%) |
Mar 21, 2018 | 184.75 | 189.94 | 183.65 | 187.37 | 384,868 | +2.93(+1.59%) |
Mar 20, 2018 | 186.41 | 186.41 | 183.17 | 184.44 | 526,601 | -1.37(-0.74%) |
Mar 19, 2018 | 187.55 | 188.48 | 183.41 | 185.81 | 430,701 | -1.70(-0.90%) |
Mar 16, 2018 | 185.72 | 189.23 | 185.45 | 187.51 | 796,223 | +1.89(+1.02%) |
Mar 15, 2018 | 188.54 | 189.32 | 184.73 | 185.62 | 314,954 | -2.92(-1.55%) |
Mar 14, 2018 | 191.24 | 191.60 | 187.91 | 188.54 | 308,068 | -1.45(-0.76%) |
Mar 13, 2018 | 190.99 | 191.89 | 189.18 | 189.99 | 419,727 | +0.22(+0.11%) |
Mar 12, 2018 | 190.58 | 192.02 | 188.71 | 189.78 | 364,839 | -1.34(-0.70%) |
Mar 09, 2018 | 188.36 | 191.26 | 187.38 | 191.12 | 354,728 | +4.45(+2.39%) |
Mar 08, 2018 | 186.50 | 186.83 | 183.61 | 186.67 | 404,350 | +1.40(+0.76%) |
Mar 07, 2018 | 182.58 | 185.27 | 422,301 | -1.66(-0.89%) | ||
Mar 06, 2018 | 186.96 | 182.40 | 186.92 | 298,162 | +3.55(+1.93%) | |
Mar 05, 2018 | 180.49 | 184.54 | 180.18 | 183.38 | 436,818 | +0.66(+0.36%) |
Mar 02, 2018 | 179.18 | 183.37 | 177.69 | 182.71 | 271,302 | +2.06(+1.14%) |
Mar 01, 2018 | 184.36 | 185.10 | 179.94 | 180.66 | 429,371 | -3.89(-2.11%) |
Feb 28, 2018 | 186.09 | 187.76 | 184.44 | 184.55 | 512,863 | -0.87(-0.47%) |
Feb 27, 2018 | 189.13 | 190.41 | 185.26 | 185.41 | 525,877 | -4.49(-2.37%) |
Feb 26, 2018 | 185.89 | 190.14 | 184.96 | 189.91 | 367,244 | +4.73(+2.55%) |
Feb 23, 2018 | 183.22 | 185.18 | 182.46 | 185.18 | 281,233 | +3.10(+1.70%) |
Feb 22, 2018 | 181.83 | 182.08 | 432,058 | -2.14(-1.16%) | ||
Feb 21, 2018 | 183.06 | 189.12 | 181.92 | 184.22 | 478,602 | +1.69(+0.92%) |
Feb 20, 2018 | 185.51 | 187.44 | 182.09 | 182.54 | 489,894 | -4.38(-2.34%) |
Feb 16, 2018 | 186.91 | 186.91 | 186.91 | 0 | +1.46(+0.79%) | |
Feb 15, 2018 | 185.91 | 188.01 | 183.26 | 185.45 | 625,456 | +0.82(+0.44%) |
Feb 14, 2018 | 175.94 | 184.80 | 175.33 | 184.63 | 707,080 | +7.33(+4.13%) |
Feb 13, 2018 | 176.05 | 177.85 | 174.10 | 177.31 | 655,352 | +0.72(+0.41%) |
Feb 12, 2018 | 176.98 | 179.53 | 174.92 | 176.58 | 391,000 | +0.93(+0.53%) |
Feb 09, 2018 | 177.33 | 177.44 | 169.51 | 175.66 | 608,492 | +1.10(+0.63%) |
Feb 08, 2018 | 182.56 | 183.13 | 175.88 | 174.56 | 737,768 | -8.54(-4.66%) |
Feb 07, 2018 | 183.81 | 186.49 | 181.92 | 183.09 | 605,406 | -2.47(-1.33%) |
Feb 06, 2018 | 177.09 | 186.03 | 176.13 | 185.56 | 720,335 | -0.96(-0.52%) |
Feb 05, 2018 | 189.40 | 191.50 | 181.57 | 186.52 | 537,940 | -5.27(-2.75%) |
Feb 02, 2018 | 194.47 | 195.12 | 190.03 | 191.80 | 462,804 | -4.52(-2.30%) |
Feb 01, 2018 | 193.04 | 196.97 | 191.38 | 196.32 | 487,412 | +2.07(+1.07%) |
Jan 31, 2018 | 198.34 | 198.34 | 192.03 | 194.25 | 883,507 | -3.49(-1.77%) |
Jan 30, 2018 | 202.64 | 203.55 | 196.45 | 197.74 | 782,798 | -5.83(-2.86%) |
Jan 29, 2018 | 200.59 | 207.10 | 198.07 | 203.57 | 586,792 | -6.37(-3.04%) |
Jan 26, 2018 | 205.61 | 211.15 | 205.44 | 209.94 | 410,512 | +4.63(+2.26%) |
Jan 25, 2018 | 206.28 | 206.28 | 203.75 | 205.31 | 223,145 | -0.44(-0.21%) |
Jan 24, 2018 | 208.49 | 208.51 | 204.45 | 205.75 | 505,280 | -1.43(-0.69%) |
Jan 23, 2018 | 208.08 | 208.75 | 206.26 | 207.18 | 228,569 | -1.02(-0.49%) |
Jan 22, 2018 | 205.96 | 208.23 | 203.87 | 208.20 | 267,123 | +1.92(+0.93%) |
Jan 19, 2018 | 201.19 | 208.09 | 201.19 | 206.28 | 503,533 | +6.50(+3.25%) |
Jan 18, 2018 | 202.38 | 202.63 | 199.46 | 199.78 | 222,518 | -2.30(-1.14%) |
Jan 17, 2018 | 198.90 | 202.88 | 197.45 | 202.08 | 340,471 | +4.54(+2.30%) |
Jan 16, 2018 | 199.32 | 200.51 | 196.08 | 197.54 | 397,968 | +0.21(+0.10%) |
Jan 12, 2018 | 197.33 | 197.33 | 197.33 | 0 | +2.02(+1.04%) | |
Jan 11, 2018 | 193.29 | 195.31 | 192.66 | 195.31 | 271,730 | +2.28(+1.18%) |
Jan 10, 2018 | 191.68 | 193.03 | 342,373 | -1.84(-0.94%) | ||
Jan 09, 2018 | 195.20 | 197.39 | 194.30 | 194.87 | 313,241 | -0.25(-0.13%) |
Jan 08, 2018 | 194.03 | 195.55 | 193.26 | 195.12 | 237,294 | +1.03(+0.53%) |
Jan 05, 2018 | 193.58 | 194.33 | 192.44 | 194.09 | 254,641 | +0.91(+0.47%) |
Jan 04, 2018 | 197.12 | 198.24 | 192.90 | 193.19 | 373,123 | -3.48(-1.77%) |
Jan 03, 2018 | 198.72 | 199.44 | 194.79 | 196.67 | 286,623 | -0.90(-0.45%) |