Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 192.04 | 192.04 | 192.04 | 0 | +0.23(+0.12%) | |
Mar 28, 2018 | 188.31 | 191.81 | 188.31 | 191.81 | 2,161 | +0.70(+0.37%) |
Mar 27, 2018 | 192.04 | 192.04 | 190.79 | 191.11 | 1,599 | -0.42(-0.22%) |
Mar 26, 2018 | 191.11 | 192.66 | 187.39 | 191.53 | 4,347 | +3.67(+1.96%) |
Mar 23, 2018 | 196.66 | 196.66 | 187.85 | 187.85 | 2,795 | -8.05(-4.11%) |
Mar 22, 2018 | 194.20 | 196.83 | 193.34 | 195.91 | 5,288 | +0.36(+0.19%) |
Mar 21, 2018 | 195.54 | 195.54 | 195.54 | 195.54 | 632 | -1.82(-0.92%) |
Mar 20, 2018 | 195.83 | 197.63 | 192.14 | 197.36 | 2,167 | +1.26(+0.64%) |
Mar 19, 2018 | 198.57 | 198.57 | 196.10 | 196.10 | 1,255 | -3.70(-1.85%) |
Mar 16, 2018 | 194.44 | 199.81 | 194.44 | 199.81 | 20,309 | +5.17(+2.65%) |
Mar 15, 2018 | 201.26 | 201.26 | 191.95 | 194.64 | 5,929 | -2.51(-1.27%) |
Mar 14, 2018 | 196.75 | 201.12 | 196.25 | 197.15 | 2,984 | +0.63(+0.32%) |
Mar 13, 2018 | 196.34 | 196.51 | 196.34 | 196.51 | 892 | +0.94(+0.48%) |
Mar 12, 2018 | 195.74 | 196.10 | 193.59 | 195.57 | 1,940 | -1.38(-0.70%) |
Mar 09, 2018 | 193.88 | 199.61 | 193.47 | 196.95 | 1,955 | +4.07(+2.11%) |
Mar 08, 2018 | 192.04 | 192.88 | 192.04 | 192.88 | 1,488 | +1.25(+0.65%) |
Mar 07, 2018 | 201.96 | 201.96 | 191.53 | 191.63 | 6,192 | +0.62(+0.32%) |
Mar 06, 2018 | 189.61 | 191.01 | 188.52 | 191.01 | 1,388 | +1.35(+0.71%) |
Mar 05, 2018 | 186.35 | 193.28 | 185.98 | 189.66 | 10,832 | +3.31(+1.78%) |
Mar 02, 2018 | 185.05 | 194.83 | 183.92 | 186.35 | 4,641 | +0.14(+0.08%) |
Mar 01, 2018 | 186.75 | 189.49 | 184.59 | 186.21 | 5,075 | -0.24(-0.13%) |
Feb 28, 2018 | 189.72 | 192.51 | 183.66 | 186.46 | 8,817 | -11.04(-5.59%) |
Feb 27, 2018 | 191.69 | 197.49 | 191.69 | 197.49 | 1,263 | +6.38(+3.34%) |
Feb 26, 2018 | 193.65 | 193.91 | 190.36 | 191.12 | 4,316 | -2.28(-1.18%) |
Feb 23, 2018 | 198.10 | 198.10 | 190.03 | 193.39 | 3,163 | -2.40(-1.22%) |
Feb 22, 2018 | 203.73 | 203.73 | 188.74 | 195.79 | 1,276 | -8.37(-4.10%) |
Feb 21, 2018 | 203.23 | 204.16 | 201.05 | 204.16 | 1,715 | +0.91(+0.45%) |
Feb 20, 2018 | 191.57 | 204.94 | 191.57 | 203.25 | 14,095 | +13.70(+7.23%) |
Feb 16, 2018 | 189.54 | 189.54 | 189.54 | 0 | -0.17(-0.09%) | |
Feb 15, 2018 | 188.31 | 196.02 | 188.31 | 189.71 | 2,176 | +0.65(+0.35%) |
Feb 14, 2018 | 189.71 | 189.71 | 188.31 | 189.06 | 1,425 | -1.12(-0.59%) |
Feb 13, 2018 | 190.18 | 190.18 | 190.18 | 190.18 | 422 | +0.28(+0.15%) |
Feb 12, 2018 | 189.33 | 191.11 | 189.33 | 189.90 | 1,172 | +3.36(+1.80%) |
Feb 09, 2018 | 188.51 | 191.11 | 181.83 | 186.54 | 3,576 | -0.23(-0.12%) |
Feb 08, 2018 | 189.71 | 189.75 | 186.17 | 186.77 | 4,828 | -2.73(-1.44%) |
Feb 07, 2018 | 191.63 | 191.94 | 189.50 | 189.50 | 1,331 | -2.34(-1.22%) |
Feb 06, 2018 | 187.48 | 192.04 | 187.48 | 191.84 | 5,248 | -1.79(-0.92%) |
Feb 02, 2018 | 193.63 | 193.63 | 193.63 | 40 | -7.08(-3.53%) | |
Feb 01, 2018 | 201.36 | 201.36 | 200.43 | 200.71 | 1,896 | -1.32(-0.66%) |
Jan 31, 2018 | 212.54 | 212.55 | 200.07 | 202.03 | 5,878 | -9.37(-4.43%) |
Jan 30, 2018 | 214.41 | 216.89 | 212.69 | 211.40 | 8,447 | -5.93(-2.73%) |
Jan 29, 2018 | 210.04 | 217.33 | 210.04 | 217.33 | 16,980 | +6.60(+3.13%) |
Jan 26, 2018 | 204.96 | 213.48 | 204.96 | 210.73 | 7,057 | +4.71(+2.29%) |
Jan 25, 2018 | 203.88 | 206.48 | 203.06 | 206.02 | 5,395 | +2.61(+1.28%) |
Jan 24, 2018 | 205.09 | 209.57 | 196.79 | 203.41 | 6,705 | +6.71(+3.41%) |
Jan 23, 2018 | 195.73 | 196.71 | 192.23 | 196.70 | 6,767 | +0.47(+0.24%) |
Jan 22, 2018 | 196.84 | 196.84 | 193.45 | 196.23 | 1,916 | -1.22(-0.62%) |
Jan 19, 2018 | 195.40 | 198.35 | 194.48 | 197.45 | 2,815 | +0.28(+0.14%) |
Jan 18, 2018 | 201.32 | 201.32 | 195.40 | 197.17 | 1,718 | -0.75(-0.38%) |
Jan 17, 2018 | 204.44 | 204.44 | 196.90 | 197.91 | 4,842 | -6.53(-3.19%) |
Jan 16, 2018 | 205.09 | 211.62 | 201.36 | 204.44 | 3,073 | +3.08(+1.53%) |
Jan 12, 2018 | 201.36 | 201.36 | 201.36 | 0 | -0.34(-0.17%) | |
Jan 11, 2018 | 186.56 | 206.11 | 186.56 | 201.71 | 17,908 | +15.35(+8.24%) |
Jan 10, 2018 | 187.39 | 185.65 | 186.35 | 2,596 | -1.03(-0.55%) | |
Jan 09, 2018 | 187.42 | 187.54 | 186.55 | 187.39 | 5,986 | -0.22(-0.12%) |
Jan 08, 2018 | 185.52 | 187.61 | 185.52 | 187.61 | 1,894 | -0.33(-0.17%) |
Jan 05, 2018 | 188.79 | 190.09 | 187.30 | 187.94 | 3,830 | -1.31(-0.69%) |
Jan 04, 2018 | 185.81 | 189.28 | 185.81 | 189.24 | 3,819 | +3.43(+1.85%) |
Jan 03, 2018 | 183.12 | 189.27 | 183.12 | 185.81 | 3,823 | -1.76(-0.94%) |