Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 136.10 | 136.10 | 136.10 | 0 | +4.65(+3.54%) | |
Mar 28, 2018 | 130.28 | 133.77 | 127.95 | 131.44 | 336 | +0.58(+0.44%) |
Mar 27, 2018 | 144.24 | 144.24 | 125.05 | 130.86 | 555 | -13.96(-9.64%) |
Mar 26, 2018 | 140.17 | 145.78 | 137.26 | 144.82 | 274 | +8.72(+6.41%) |
Mar 23, 2018 | 152.97 | 152.97 | 133.31 | 136.10 | 1,633 | -20.94(-13.33%) |
Mar 22, 2018 | 166.34 | 166.34 | 154.71 | 157.04 | 677 | -9.31(-5.59%) |
Mar 21, 2018 | 173.05 | 173.15 | 165.42 | 166.34 | 341 | -2.33(-1.38%) |
Mar 20, 2018 | 195.42 | 195.42 | 162.85 | 168.67 | 907 | -29.66(-14.96%) |
Mar 19, 2018 | 197.75 | 201.95 | 182.62 | 198.33 | 543 | +3.49(+1.79%) |
Mar 16, 2018 | 186.12 | 201.82 | 185.59 | 194.84 | 42 | +7.56(+4.04%) |
Mar 15, 2018 | 196.59 | 198.33 | 183.79 | 187.28 | 185 | -5.61(-2.91%) |
Mar 14, 2018 | 197.75 | 202.40 | 182.63 | 192.89 | 133 | -4.28(-2.17%) |
Mar 13, 2018 | 192.69 | 199.49 | 192.69 | 197.17 | 233 | -2.33(-1.17%) |
Mar 12, 2018 | 190.19 | 200.08 | 190.19 | 199.49 | 157 | +2.33(+1.18%) |
Mar 09, 2018 | 194.26 | 200.08 | 190.19 | 197.17 | 397 | +1.75(+0.89%) |
Mar 08, 2018 | 186.70 | 198.91 | 186.70 | 195.42 | 528 | +9.31(+5.00%) |
Mar 07, 2018 | 187.72 | 190.77 | 185.53 | 186.12 | 149 | +1.16(+0.63%) |
Mar 06, 2018 | 183.79 | 191.93 | 183.79 | 184.95 | 62 | +0.00(+0.00%) |
Mar 05, 2018 | 189.61 | 191.35 | 180.38 | 184.95 | 298 | -1.75(-0.93%) |
Mar 02, 2018 | 184.37 | 189.03 | 183.79 | 186.70 | 371 | +1.75(+0.94%) |
Mar 01, 2018 | 180.89 | 187.86 | 180.89 | 184.95 | 115 | +4.45(+2.47%) |
Feb 28, 2018 | 180.30 | 191.93 | 178.54 | 180.50 | 768 | -0.38(-0.21%) |
Feb 27, 2018 | 182.63 | 183.35 | 180.31 | 180.88 | 235 | -3.49(-1.89%) |
Feb 26, 2018 | 187.28 | 187.28 | 183.79 | 184.37 | 271 | -3.49(-1.86%) |
Feb 23, 2018 | 184.44 | 187.86 | 181.14 | 187.86 | 417 | +0.00(+0.00%) |
Feb 22, 2018 | 189.03 | 189.61 | 185.26 | 187.86 | 244 | +3.49(+1.89%) |
Feb 21, 2018 | 186.12 | 191.93 | 183.79 | 184.37 | 271 | -2.91(-1.55%) |
Feb 20, 2018 | 191.93 | 191.93 | 184.95 | 187.28 | 423 | +1.31(+0.71%) |
Feb 16, 2018 | 185.97 | 185.97 | 185.97 | 0 | -1.32(-0.70%) | |
Feb 15, 2018 | 194.26 | 197.11 | 187.29 | 187.29 | 99 | +1.75(+0.94%) |
Feb 14, 2018 | 180.64 | 192.51 | 180.64 | 185.53 | 252 | +1.74(+0.95%) |
Feb 13, 2018 | 181.79 | 197.17 | 181.46 | 183.79 | 88 | -1.74(-0.94%) |
Feb 12, 2018 | 191.93 | 197.11 | 176.23 | 185.53 | 1,050 | -2.33(-1.24%) |
Feb 09, 2018 | 182.16 | 188.44 | 180.88 | 187.86 | 450 | +1.75(+0.94%) |
Feb 08, 2018 | 198.85 | 180.30 | 186.12 | 526 | -4.07(-2.14%) | |
Feb 07, 2018 | 188.44 | 196.00 | 188.44 | 190.19 | 319 | +4.08(+2.19%) |
Feb 06, 2018 | 186.12 | 189.61 | 180.36 | 186.11 | 424 | -4.08(-2.14%) |
Feb 05, 2018 | 197.75 | 197.75 | 190.19 | 190.19 | 707 | -7.56(-3.82%) |
Feb 02, 2018 | 206.47 | 206.47 | 195.42 | 197.75 | 933 | -8.72(-4.23%) |
Feb 01, 2018 | 208.80 | 209.38 | 197.75 | 206.47 | 549 | -5.19(-2.45%) |
Jan 31, 2018 | 205.89 | 214.05 | 201.06 | 211.66 | 1,345 | +6.93(+3.39%) |
Jan 30, 2018 | 205.89 | 205.89 | 199.50 | 204.73 | 551 | -2.17(-1.05%) |
Jan 29, 2018 | 207.06 | 220.43 | 202.98 | 206.90 | 1,940 | +5.08(+2.52%) |
Jan 26, 2018 | 191.62 | 206.44 | 186.70 | 201.82 | 1,480 | +12.80(+6.77%) |
Jan 25, 2018 | 200.08 | 211.71 | 186.12 | 189.03 | 3,263 | -11.63(-5.80%) |
Jan 24, 2018 | 192.51 | 210.32 | 188.44 | 200.66 | 2,553 | +5.82(+2.98%) |
Jan 23, 2018 | 201.82 | 201.82 | 195.42 | 194.84 | 180 | -2.91(-1.47%) |
Jan 22, 2018 | 197.75 | 204.53 | 194.90 | 197.75 | 297 | +0.00(+0.00%) |
Jan 19, 2018 | 201.66 | 203.51 | 197.75 | 197.75 | 207 | -4.07(-2.02%) |
Jan 18, 2018 | 215.78 | 218.11 | 198.91 | 201.82 | 539 | -12.21(-5.71%) |
Jan 17, 2018 | 198.92 | 214.62 | 198.74 | 214.03 | 2,300 | +15.12(+7.60%) |
Jan 16, 2018 | 198.20 | 202.98 | 197.75 | 198.91 | 559 | -4.65(-2.29%) |
Jan 12, 2018 | 203.57 | 203.57 | 203.57 | 0 | +8.72(+4.47%) | |
Jan 11, 2018 | 209.38 | 221.01 | 193.10 | 194.85 | 3,117 | -9.88(-4.83%) |
Jan 10, 2018 | 204.73 | 8,236 | +25.59(+14.29%) | |||
Jan 09, 2018 | 184.95 | 189.03 | 177.39 | 179.14 | 1,067 | -6.98(-3.75%) |
Jan 08, 2018 | 193.68 | 197.28 | 184.08 | 186.12 | 293 | -6.89(-3.57%) |
Jan 05, 2018 | 197.75 | 215.20 | 186.12 | 193.01 | 940 | -4.74(-2.40%) |