Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 181.10 | 181.10 | 181.10 | 0 | +4.57(+2.59%) | |
Mar 28, 2018 | 178.33 | 181.01 | 175.22 | 176.54 | 20,336,174 | -2.94(-1.64%) |
Mar 27, 2018 | 189.69 | 189.70 | 178.26 | 179.48 | 16,840,488 | -8.50(-4.52%) |
Mar 26, 2018 | 185.40 | 188.09 | 181.88 | 187.97 | 16,980,812 | +9.18(+5.13%) |
Mar 23, 2018 | 184.37 | 185.98 | 178.01 | 178.80 | 18,965,976 | -3.41(-1.87%) |
Mar 22, 2018 | 188.22 | 189.84 | 182.15 | 182.20 | 25,681,234 | -10.51(-5.45%) |
Mar 21, 2018 | 196.16 | 196.24 | 191.99 | 192.71 | 12,207,085 | -3.60(-1.83%) |
Mar 20, 2018 | 192.36 | 196.57 | 191.96 | 196.31 | 12,108,713 | +4.36(+2.27%) |
Mar 19, 2018 | 195.37 | 195.80 | 190.24 | 191.95 | 19,939,728 | -5.67(-2.87%) |
Mar 16, 2018 | 195.77 | 197.72 | 194.64 | 197.62 | 27,310,922 | +1.20(+0.61%) |
Mar 15, 2018 | 195.81 | 198.83 | 193.91 | 196.42 | 34,058,232 | +6.41(+3.38%) |
Mar 14, 2018 | 187.77 | 191.06 | 187.70 | 190.01 | 20,295,138 | +4.09(+2.20%) |
Mar 13, 2018 | 191.31 | 191.67 | 184.90 | 185.91 | 15,018,771 | -4.27(-2.25%) |
Mar 12, 2018 | 189.75 | 191.82 | 188.37 | 190.18 | 18,058,790 | +2.16(+1.15%) |
Mar 09, 2018 | 187.12 | 188.17 | 185.52 | 188.02 | 14,399,354 | +3.32(+1.80%) |
Mar 08, 2018 | 186.54 | 187.71 | 184.09 | 184.70 | 14,518,226 | -1.84(-0.99%) |
Mar 07, 2018 | 186.56 | 186.54 | 13,907,237 | +1.66(+0.90%) | ||
Mar 06, 2018 | 182.73 | 185.52 | 182.37 | 184.88 | 17,963,216 | +5.69(+3.18%) |
Mar 05, 2018 | 177.03 | 179.54 | 174.72 | 179.19 | 15,853,683 | +1.81(+1.02%) |
Mar 02, 2018 | 175.65 | 177.84 | 173.13 | 177.38 | 19,163,260 | -2.20(-1.23%) |
Mar 01, 2018 | 183.71 | 184.97 | 177.66 | 179.58 | 17,511,718 | -4.09(-2.23%) |
Feb 28, 2018 | 184.77 | 185.68 | 182.55 | 183.67 | 19,606,432 | -2.09(-1.13%) |
Feb 27, 2018 | 190.03 | 191.00 | 184.73 | 185.76 | 23,511,946 | -5.85(-3.05%) |
Feb 26, 2018 | 191.88 | 192.56 | 188.12 | 191.61 | 19,708,196 | +0.89(+0.47%) |
Feb 23, 2018 | 187.66 | 190.84 | 187.43 | 190.73 | 17,164,958 | +4.48(+2.41%) |
Feb 22, 2018 | 185.28 | 186.25 | 12,440,684 | -0.07(-0.04%) | ||
Feb 21, 2018 | 186.86 | 190.61 | 185.96 | 186.31 | 22,355,650 | +1.61(+0.87%) |
Feb 20, 2018 | 181.23 | 186.32 | 180.57 | 184.71 | 15,045,072 | +3.46(+1.91%) |
Feb 16, 2018 | 181.24 | 181.24 | 181.24 | 0 | -3.72(-2.01%) | |
Feb 15, 2018 | 186.74 | 187.05 | 183.06 | 184.96 | 14,546,721 | +0.68(+0.37%) |
Feb 14, 2018 | 176.84 | 184.45 | 176.53 | 184.28 | 21,312,084 | +7.41(+4.19%) |
Feb 13, 2018 | 176.87 | 15,693,456 | +1.79(+1.02%) | |||
Feb 12, 2018 | 178.05 | 178.39 | 172.76 | 175.09 | 18,511,328 | +0.76(+0.44%) |
Feb 09, 2018 | 172.80 | 175.21 | 166.69 | 174.33 | 28,426,604 | +2.93(+1.71%) |
Feb 08, 2018 | 179.85 | 180.67 | 170.80 | 171.40 | 32,441,236 | -6.51(-3.66%) |
Feb 07, 2018 | 181.07 | 184.35 | 177.91 | 177.91 | 19,910,152 | -4.81(-2.63%) |
Feb 06, 2018 | 172.40 | 183.13 | 171.86 | 182.71 | 36,257,744 | +3.24(+1.80%) |
Feb 05, 2018 | 181.26 | 187.82 | 177.51 | 179.48 | 31,417,554 | -5.35(-2.89%) |
Feb 02, 2018 | 192.21 | 193.08 | 184.32 | 184.82 | 32,667,226 | -4.84(-2.55%) |
Feb 01, 2018 | 190.19 | 196.84 | 188.60 | 189.67 | 53,264,732 | -11.91(-5.91%) |
Jan 31, 2018 | 200.13 | 203.47 | 200.11 | 201.58 | 27,217,820 | +4.57(+2.32%) |
Jan 30, 2018 | 196.04 | 199.85 | 193.88 | 197.01 | 23,672,578 | -3.31(-1.65%) |
Jan 29, 2018 | 202.11 | 202.96 | 199.14 | 200.32 | 22,180,400 | -2.18(-1.08%) |
Jan 26, 2018 | 197.67 | 202.51 | 196.57 | 202.50 | 24,088,142 | +6.80(+3.47%) |
Jan 25, 2018 | 193.74 | 196.94 | 191.53 | 195.70 | 23,711,526 | +2.76(+1.43%) |
Jan 24, 2018 | 192.13 | 196.22 | 189.85 | 192.94 | 34,953,700 | +3.21(+1.69%) |
Jan 23, 2018 | 182.82 | 189.85 | 181.10 | 189.73 | 31,620,094 | +8.15(+4.49%) |
Jan 22, 2018 | 182.52 | 182.59 | 179.27 | 181.58 | 16,208,040 | -0.03(-0.02%) |
Jan 19, 2018 | 182.69 | 182.78 | 180.38 | 181.61 | 15,555,658 | -0.34(-0.19%) |
Jan 18, 2018 | 181.84 | 183.38 | 180.27 | 181.95 | 14,352,517 | +0.56(+0.31%) |
Jan 17, 2018 | 180.87 | 182.35 | 176.94 | 181.39 | 21,617,470 | +1.41(+0.78%) |
Jan 16, 2018 | 187.87 | 189.20 | 179.34 | 179.98 | 27,778,046 | -5.32(-2.87%) |
Jan 12, 2018 | 185.30 | 185.30 | 185.30 | 0 | -0.95(-0.51%) | |
Jan 11, 2018 | 187.21 | 187.90 | 185.60 | 186.25 | 12,559,854 | -1.03(-0.55%) |
Jan 10, 2018 | 187.87 | 187.27 | 18,178,580 | -1.00(-0.53%) | ||
Jan 09, 2018 | 188.59 | 189.94 | 185.52 | 188.27 | 19,753,418 | +0.46(+0.25%) |
Jan 08, 2018 | 187.93 | 189.12 | 186.56 | 187.81 | 16,441,172 | -0.36(-0.19%) |
Jan 05, 2018 | 184.69 | 188.22 | 183.83 | 188.17 | 18,412,574 | +4.92(+2.69%) |
Jan 04, 2018 | 183.43 | 185.26 | 181.98 | 183.25 | 19,718,854 | +1.69(+0.93%) |
Jan 03, 2018 | 182.73 | 183.17 | 178.99 | 181.56 | 20,380,506 | +0.34(+0.19%) |