Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 186.10 | 186.10 | 186.10 | 0 | +3.78(+2.07%) | |
Mar 28, 2018 | 185.10 | 186.67 | 181.06 | 182.33 | 2,962,470 | -5.40(-2.88%) |
Mar 27, 2018 | 194.18 | 194.88 | 186.41 | 187.73 | 727,586 | -6.71(-3.45%) |
Mar 26, 2018 | 192.15 | 194.51 | 189.41 | 194.44 | 828,775 | +7.82(+4.19%) |
Mar 23, 2018 | 192.63 | 193.33 | 186.54 | 186.62 | 1,225,859 | -5.26(-2.74%) |
Mar 22, 2018 | 196.90 | 198.72 | 191.63 | 191.88 | 1,075,799 | -8.45(-4.22%) |
Mar 21, 2018 | 199.72 | 202.45 | 199.03 | 200.32 | 496,578 | +1.06(+0.53%) |
Mar 20, 2018 | 197.34 | 200.86 | 197.28 | 199.26 | 843,273 | -0.14(-0.07%) |
Mar 19, 2018 | 200.58 | 200.66 | 196.85 | 199.41 | 1,134,437 | -1.23(-0.61%) |
Mar 16, 2018 | 200.15 | 201.12 | 199.23 | 200.63 | 876,964 | -0.36(-0.18%) |
Mar 15, 2018 | 200.86 | 201.96 | 199.41 | 200.99 | 747,415 | +2.73(+1.38%) |
Mar 14, 2018 | 199.03 | 199.14 | 196.30 | 198.26 | 782,465 | +3.29(+1.69%) |
Mar 13, 2018 | 199.42 | 200.20 | 194.13 | 194.97 | 700,820 | -3.07(-1.55%) |
Mar 12, 2018 | 197.67 | 199.41 | 197.13 | 198.05 | 841,562 | +1.77(+0.90%) |
Mar 09, 2018 | 194.39 | 196.72 | 193.95 | 196.27 | 688,293 | +4.11(+2.14%) |
Mar 08, 2018 | 193.97 | 194.23 | 191.49 | 192.16 | 489,026 | -0.97(-0.50%) |
Mar 07, 2018 | 193.47 | 190.12 | 193.12 | 1,395,874 | +3.01(+1.58%) | |
Mar 06, 2018 | 187.48 | 190.63 | 186.79 | 190.12 | 1,641,879 | +4.21(+2.26%) |
Mar 05, 2018 | 182.51 | 187.07 | 182.19 | 185.91 | 779,612 | +4.48(+2.47%) |
Mar 02, 2018 | 178.55 | 181.72 | 177.23 | 181.43 | 742,575 | +1.54(+0.85%) |
Mar 01, 2018 | 181.04 | 182.68 | 177.17 | 179.89 | 962,260 | -3.24(-1.77%) |
Feb 28, 2018 | 185.79 | 186.27 | 182.76 | 183.13 | 665,403 | -1.92(-1.04%) |
Feb 27, 2018 | 186.50 | 187.95 | 185.06 | 185.06 | 918,548 | -3.19(-1.69%) |
Feb 26, 2018 | 187.55 | 188.39 | 185.92 | 188.24 | 1,250,615 | +3.77(+2.04%) |
Feb 23, 2018 | 181.78 | 184.73 | 181.51 | 184.47 | 791,366 | +3.31(+1.83%) |
Feb 22, 2018 | 180.44 | 181.16 | 849,799 | -1.05(-0.58%) | ||
Feb 21, 2018 | 184.40 | 185.56 | 182.08 | 182.22 | 750,449 | -1.04(-0.57%) |
Feb 20, 2018 | 179.95 | 185.01 | 179.93 | 183.25 | 815,156 | +3.08(+1.71%) |
Feb 16, 2018 | 180.17 | 180.17 | 180.17 | 0 | -2.50(-1.37%) | |
Feb 15, 2018 | 181.09 | 182.96 | 179.30 | 182.67 | 1,201,290 | +3.34(+1.86%) |
Feb 14, 2018 | 172.19 | 180.03 | 172.04 | 179.34 | 992,864 | +5.72(+3.29%) |
Feb 13, 2018 | 173.66 | 174.33 | 172.30 | 173.62 | 528,076 | -1.03(-0.59%) |
Feb 12, 2018 | 171.83 | 175.63 | 171.59 | 174.65 | 1,668,019 | +2.50(+1.45%) |
Feb 09, 2018 | 170.65 | 173.31 | 164.85 | 172.15 | 2,209,506 | +3.53(+2.10%) |
Feb 08, 2018 | 175.16 | 175.62 | 167.87 | 168.62 | 1,885,312 | -6.79(-3.87%) |
Feb 07, 2018 | 179.11 | 179.58 | 175.27 | 175.41 | 1,360,823 | -6.52(-3.59%) |
Feb 06, 2018 | 182.11 | 174.18 | 181.93 | 3,073,939 | +3.39(+1.90%) | |
Feb 05, 2018 | 181.21 | 184.09 | 176.29 | 178.54 | 973,680 | -3.82(-2.10%) |
Feb 02, 2018 | 186.84 | 186.98 | 182.27 | 182.37 | 978,738 | -6.42(-3.40%) |
Feb 01, 2018 | 189.40 | 190.64 | 187.84 | 188.78 | 791,128 | -1.44(-0.76%) |
Jan 31, 2018 | 189.69 | 190.88 | 189.33 | 190.23 | 748,818 | +2.56(+1.36%) |
Jan 30, 2018 | 190.13 | 190.17 | 187.48 | 187.67 | 794,756 | -3.55(-1.86%) |
Jan 29, 2018 | 191.52 | 191.76 | 189.26 | 191.22 | 1,135,753 | -2.33(-1.21%) |
Jan 26, 2018 | 191.24 | 193.71 | 191.11 | 193.56 | 1,140,768 | +5.32(+2.83%) |
Jan 25, 2018 | 194.15 | 195.47 | 188.06 | 188.23 | 1,472,560 | -1.33(-0.70%) |
Jan 24, 2018 | 190.74 | 191.21 | 187.90 | 189.56 | 715,338 | -2.98(-1.55%) |
Jan 23, 2018 | 191.60 | 193.00 | 191.25 | 192.54 | 597,285 | -0.10(-0.05%) |
Jan 22, 2018 | 191.67 | 192.65 | 190.55 | 192.65 | 1,069,424 | +0.02(+0.01%) |
Jan 19, 2018 | 192.35 | 193.11 | 190.44 | 192.63 | 1,198,267 | +2.02(+1.06%) |
Jan 18, 2018 | 189.50 | 192.68 | 189.15 | 190.60 | 3,860,850 | +3.92(+2.10%) |
Jan 17, 2018 | 182.76 | 188.58 | 182.54 | 186.69 | 2,830,897 | +12.00(+6.87%) |
Jan 16, 2018 | 175.93 | 176.52 | 173.64 | 174.69 | 1,620,439 | +5.16(+3.05%) |
Jan 12, 2018 | 169.52 | 169.52 | 169.52 | 0 | +2.17(+1.30%) | |
Jan 11, 2018 | 168.78 | 168.93 | 166.88 | 167.35 | 887,593 | -2.02(-1.19%) |
Jan 10, 2018 | 169.37 | 713,987 | -2.00(-1.17%) | |||
Jan 09, 2018 | 172.52 | 172.62 | 169.87 | 171.37 | 911,577 | -0.93(-0.54%) |
Jan 08, 2018 | 171.70 | 172.89 | 171.34 | 172.30 | 815,040 | +0.90(+0.53%) |
Jan 05, 2018 | 169.50 | 171.94 | 169.41 | 171.40 | 550,608 | +1.99(+1.17%) |
Jan 04, 2018 | 169.17 | 170.37 | 168.15 | 169.41 | 977,164 | +1.56(+0.93%) |
Jan 03, 2018 | 166.58 | 168.31 | 166.53 | 167.85 | 1,125,446 | +1.27(+0.76%) |