Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 203.44 | 203.44 | 203.44 | 0 | +0.53(+0.26%) | |
Mar 28, 2018 | 204.45 | 205.38 | 202.31 | 202.91 | 1,422,838 | -0.69(-0.34%) |
Mar 27, 2018 | 207.28 | 207.83 | 202.23 | 203.60 | 1,379,438 | -3.01(-1.46%) |
Mar 26, 2018 | 204.53 | 207.07 | 201.96 | 206.61 | 1,074,315 | +4.96(+2.46%) |
Mar 23, 2018 | 204.75 | 206.59 | 201.28 | 201.65 | 1,729,165 | -2.64(-1.29%) |
Mar 22, 2018 | 207.91 | 209.29 | 203.50 | 204.29 | 1,689,731 | -5.55(-2.64%) |
Mar 21, 2018 | 211.64 | 212.22 | 209.72 | 209.84 | 1,044,471 | -1.73(-0.82%) |
Mar 20, 2018 | 209.77 | 212.40 | 208.81 | 211.58 | 1,545,781 | +2.96(+1.42%) |
Mar 19, 2018 | 207.69 | 209.44 | 206.05 | 208.62 | 1,846,372 | +1.26(+0.61%) |
Mar 16, 2018 | 209.50 | 210.26 | 207.18 | 207.36 | 2,602,195 | -1.98(-0.95%) |
Mar 15, 2018 | 209.41 | 212.04 | 209.05 | 209.34 | 1,421,960 | -1.00(-0.47%) |
Mar 14, 2018 | 212.27 | 213.48 | 209.74 | 210.34 | 1,271,069 | -1.47(-0.69%) |
Mar 13, 2018 | 215.75 | 216.28 | 211.59 | 211.80 | 1,506,193 | -2.33(-1.09%) |
Mar 12, 2018 | 215.33 | 216.55 | 213.59 | 214.14 | 2,303,957 | -0.39(-0.18%) |
Mar 09, 2018 | 209.96 | 214.72 | 209.09 | 214.53 | 1,619,581 | +6.09(+2.92%) |
Mar 08, 2018 | 209.42 | 209.45 | 206.77 | 208.44 | 858,873 | -0.45(-0.22%) |
Mar 07, 2018 | 209.19 | 208.89 | 1,244,290 | +2.01(+0.97%) | ||
Mar 06, 2018 | 204.86 | 207.09 | 203.47 | 206.88 | 1,009,867 | +3.31(+1.63%) |
Mar 05, 2018 | 201.36 | 204.72 | 198.96 | 203.57 | 1,247,732 | +0.31(+0.15%) |
Mar 02, 2018 | 200.53 | 203.80 | 198.71 | 203.26 | 1,247,863 | +1.21(+0.60%) |
Mar 01, 2018 | 205.42 | 205.58 | 199.69 | 202.05 | 1,439,103 | -3.32(-1.62%) |
Feb 28, 2018 | 208.15 | 210.19 | 205.29 | 205.36 | 981,455 | -2.07(-1.00%) |
Feb 27, 2018 | 210.62 | 211.56 | 207.22 | 207.43 | 1,083,741 | -3.34(-1.58%) |
Feb 26, 2018 | 208.91 | 210.90 | 207.95 | 210.77 | 1,006,068 | +2.32(+1.11%) |
Feb 23, 2018 | 206.73 | 208.57 | 205.18 | 208.45 | 840,239 | +2.54(+1.23%) |
Feb 22, 2018 | 210.34 | 205.48 | 205.91 | 1,249,187 | -0.65(-0.31%) | |
Feb 21, 2018 | 205.09 | 210.35 | 205.09 | 206.56 | 1,037,281 | +1.92(+0.94%) |
Feb 20, 2018 | 205.68 | 207.70 | 204.32 | 204.64 | 1,140,241 | -2.73(-1.32%) |
Feb 16, 2018 | 207.36 | 207.36 | 207.36 | 0 | -0.11(-0.05%) | |
Feb 15, 2018 | 207.10 | 207.50 | 203.45 | 207.47 | 1,097,692 | +2.37(+1.16%) |
Feb 14, 2018 | 198.75 | 205.59 | 198.61 | 205.10 | 1,434,459 | +4.74(+2.36%) |
Feb 13, 2018 | 201.32 | 200.36 | 1,241,769 | -0.99(-0.49%) | ||
Feb 12, 2018 | 198.89 | 202.95 | 198.41 | 201.36 | 1,552,077 | +4.26(+2.16%) |
Feb 09, 2018 | 197.45 | 199.27 | 191.51 | 197.09 | 2,106,828 | +1.43(+0.73%) |
Feb 08, 2018 | 204.12 | 206.75 | 195.63 | 195.67 | 2,228,724 | -8.68(-4.25%) |
Feb 07, 2018 | 205.13 | 206.43 | 202.95 | 204.35 | 1,678,907 | -1.90(-0.92%) |
Feb 06, 2018 | 201.84 | 207.85 | 198.51 | 206.25 | 2,451,414 | -1.14(-0.55%) |
Feb 05, 2018 | 213.37 | 215.45 | 204.61 | 207.39 | 2,366,292 | -6.95(-3.24%) |
Feb 02, 2018 | 216.72 | 217.37 | 214.21 | 214.33 | 2,023,627 | -4.60(-2.10%) |
Feb 01, 2018 | 220.70 | 222.85 | 216.22 | 218.93 | 1,942,745 | -1.72(-0.78%) |
Jan 31, 2018 | 220.01 | 222.52 | 216.31 | 220.66 | 3,467,639 | +9.34(+4.42%) |
Jan 30, 2018 | 212.66 | 212.66 | 209.26 | 211.31 | 1,951,769 | -4.13(-1.92%) |
Jan 29, 2018 | 216.02 | 216.61 | 215.22 | 215.44 | 1,056,766 | -0.95(-0.44%) |
Jan 26, 2018 | 214.81 | 216.39 | 213.39 | 216.39 | 1,180,157 | +1.87(+0.87%) |
Jan 25, 2018 | 213.03 | 215.37 | 211.69 | 214.52 | 1,694,880 | +2.52(+1.19%) |
Jan 24, 2018 | 211.71 | 213.33 | 211.58 | 212.00 | 1,241,898 | +0.76(+0.36%) |
Jan 23, 2018 | 212.26 | 213.87 | 210.95 | 211.24 | 1,252,929 | -0.76(-0.36%) |
Jan 22, 2018 | 212.01 | 209.49 | 212.00 | 1,246,482 | +1.78(+0.85%) | |
Jan 19, 2018 | 210.65 | 211.26 | 209.09 | 210.22 | 1,462,407 | +1.08(+0.52%) |
Jan 18, 2018 | 208.14 | 209.78 | 207.28 | 209.13 | 1,479,270 | +0.91(+0.44%) |
Jan 17, 2018 | 206.33 | 208.41 | 205.09 | 208.22 | 1,484,859 | +3.42(+1.67%) |
Jan 16, 2018 | 208.54 | 208.54 | 204.31 | 204.80 | 2,296,981 | -2.13(-1.03%) |
Jan 12, 2018 | 206.93 | 206.93 | 206.93 | 0 | +1.49(+0.72%) | |
Jan 11, 2018 | 203.76 | 205.50 | 202.78 | 205.44 | 1,544,536 | +2.33(+1.15%) |
Jan 10, 2018 | 203.44 | 203.11 | 1,443,490 | +0.19(+0.09%) | ||
Jan 09, 2018 | 201.59 | 203.73 | 200.26 | 202.92 | 1,874,177 | +3.33(+1.67%) |
Jan 08, 2018 | 199.27 | 200.11 | 197.11 | 199.59 | 2,005,505 | +0.32(+0.16%) |
Jan 05, 2018 | 196.92 | 199.53 | 196.14 | 199.27 | 1,492,491 | +3.36(+1.71%) |
Jan 04, 2018 | 194.11 | 196.52 | 193.64 | 195.91 | 1,590,926 | +2.42(+1.25%) |
Jan 03, 2018 | 189.25 | 193.64 | 188.23 | 193.49 | 1,480,752 | +3.49(+1.83%) |