Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 200.00 | 200.00 | 200.00 | 0 | +9.30(+4.88%) | |
Mar 28, 2018 | 195.70 | 195.70 | 190.70 | 190.70 | 2,104 | -8.85(-4.43%) |
Mar 27, 2018 | 200.00 | 200.15 | 199.00 | 199.55 | 84 | +1.38(+0.69%) |
Mar 26, 2018 | 194.70 | 198.60 | 193.80 | 198.18 | 7,901 | +13.67(+7.41%) |
Mar 23, 2018 | 190.80 | 193.26 | 184.51 | 184.51 | 893 | -11.24(-5.74%) |
Mar 22, 2018 | 197.10 | 197.10 | 193.00 | 195.75 | 4,835 | -3.35(-1.68%) |
Mar 21, 2018 | 198.00 | 200.10 | 195.95 | 199.10 | 841 | +1.10(+0.56%) |
Mar 20, 2018 | 200.15 | 200.15 | 198.00 | 198.00 | 2,563 | +0.28(+0.14%) |
Mar 19, 2018 | 202.50 | 202.50 | 197.00 | 197.72 | 204 | -6.03(-2.96%) |
Mar 16, 2018 | 200.00 | 205.00 | 200.00 | 203.75 | 414 | +2.20(+1.09%) |
Mar 15, 2018 | 199.75 | 204.05 | 199.75 | 201.55 | 4,003 | +1.55(+0.78%) |
Mar 14, 2018 | 197.45 | 200.60 | 197.45 | 200.00 | 83 | +4.65(+2.38%) |
Mar 13, 2018 | 200.00 | 200.00 | 194.50 | 195.35 | 208 | -0.40(-0.20%) |
Mar 12, 2018 | 196.95 | 196.95 | 195.75 | 195.75 | 74 | +0.35(+0.18%) |
Mar 09, 2018 | 199.00 | 199.00 | 195.40 | 195.40 | 35 | -2.45(-1.24%) |
Mar 08, 2018 | 194.50 | 198.20 | 194.50 | 197.85 | 1,734 | -0.35(-0.18%) |
Mar 07, 2018 | 195.52 | 195.52 | 195.52 | 198.20 | 19 | +0.25(+0.13%) |
Mar 06, 2018 | 200.00 | 200.00 | 197.95 | 197.95 | 1,630 | +1.94(+0.99%) |
Mar 05, 2018 | 190.40 | 197.00 | 190.40 | 196.01 | 3,541 | +2.66(+1.38%) |
Mar 02, 2018 | 196.40 | 196.40 | 193.10 | 193.35 | 327 | -4.10(-2.08%) |
Mar 01, 2018 | 198.55 | 198.55 | 194.40 | 197.45 | 7,220 | -2.55(-1.28%) |
Feb 28, 2018 | 200.99 | 200.99 | 200.00 | 200.00 | 575 | -1.37(-0.68%) |
Feb 27, 2018 | 201.48 | 205.20 | 201.37 | 201.37 | 113 | -4.63(-2.25%) |
Feb 26, 2018 | 206.60 | 206.60 | 206.00 | 206.00 | 257 | -0.50(-0.24%) |
Feb 23, 2018 | 205.00 | 206.50 | 204.49 | 206.50 | 976 | +1.85(+0.90%) |
Feb 22, 2018 | 204.00 | 206.94 | 204.00 | 204.65 | 1,038 | +2.25(+1.11%) |
Feb 21, 2018 | 205.88 | 205.88 | 202.40 | 202.40 | 514 | -2.60(-1.27%) |
Feb 20, 2018 | 204.20 | 206.50 | 204.20 | 205.00 | 394 | -5.90(-2.80%) |
Feb 16, 2018 | 210.90 | 210.90 | 210.90 | 0 | -0.60(-0.28%) | |
Feb 15, 2018 | 216.00 | 216.00 | 211.50 | 211.50 | 73 | -3.50(-1.63%) |
Feb 14, 2018 | 207.75 | 215.00 | 203.65 | 215.00 | 820 | +5.70(+2.72%) |
Feb 13, 2018 | 209.00 | 211.55 | 209.00 | 209.30 | 1,108 | -0.80(-0.38%) |
Feb 12, 2018 | 204.75 | 210.10 | 204.75 | 210.10 | 2,660 | +10.09(+5.04%) |
Feb 09, 2018 | 203.85 | 208.30 | 200.01 | 200.01 | 5,749 | -2.99(-1.47%) |
Feb 08, 2018 | 209.50 | 209.50 | 202.55 | 203.00 | 318 | -7.75(-3.68%) |
Feb 07, 2018 | 214.35 | 209.55 | 210.75 | 2,360 | +2.25(+1.08%) | |
Feb 06, 2018 | 207.30 | 210.45 | 203.25 | 208.50 | 22,937 | +7.50(+3.73%) |
Feb 05, 2018 | 210.10 | 211.45 | 201.00 | 201.00 | 3,118 | -15.89(-7.33%) |
Feb 02, 2018 | 218.65 | 219.37 | 215.80 | 216.89 | 5,244 | -4.11(-1.86%) |
Feb 01, 2018 | 219.50 | 221.00 | 219.35 | 221.00 | 70 | +0.65(+0.29%) |
Jan 31, 2018 | 222.55 | 224.00 | 220.35 | 220.35 | 1,784 | -0.45(-0.20%) |
Jan 30, 2018 | 220.85 | 224.65 | 220.85 | 220.80 | 852 | -5.20(-2.30%) |
Jan 29, 2018 | 227.20 | 227.50 | 225.00 | 226.00 | 529 | -1.00(-0.44%) |
Jan 26, 2018 | 229.26 | 229.28 | 227.00 | 227.00 | 31 | +2.00(+0.89%) |
Jan 25, 2018 | 229.57 | 230.80 | 225.00 | 225.00 | 231 | -5.80(-2.51%) |
Jan 24, 2018 | 230.47 | 231.00 | 227.84 | 230.80 | 233 | +3.40(+1.50%) |
Jan 23, 2018 | 230.00 | 230.50 | 227.35 | 227.40 | 360 | -3.60(-1.56%) |
Jan 22, 2018 | 229.10 | 232.45 | 229.05 | 231.00 | 704 | +5.00(+2.21%) |
Jan 19, 2018 | 224.35 | 226.00 | 224.35 | 226.00 | 153 | +2.00(+0.89%) |
Jan 18, 2018 | 226.00 | 226.00 | 221.80 | 224.00 | 249 | +1.20(+0.54%) |
Jan 17, 2018 | 225.30 | 225.30 | 221.10 | 222.80 | 670 | -3.04(-1.35%) |
Jan 16, 2018 | 225.00 | 229.05 | 224.90 | 225.84 | 1,214 | +6.34(+2.89%) |
Jan 12, 2018 | 219.50 | 219.50 | 219.50 | 0 | +4.33(+2.01%) | |
Jan 11, 2018 | 211.70 | 216.40 | 211.70 | 215.17 | 8,270 | -1.13(-0.52%) |
Jan 10, 2018 | 214.00 | 216.30 | 211.09 | 216.30 | 794 | +1.52(+0.71%) |
Jan 09, 2018 | 214.95 | 215.00 | 214.78 | 214.78 | 99 | +1.03(+0.48%) |
Jan 08, 2018 | 212.80 | 217.20 | 212.80 | 213.75 | 1,854 | -1.25(-0.58%) |
Jan 05, 2018 | 212.55 | 216.20 | 212.55 | 215.00 | 4,155 | +4.75(+2.26%) |
Jan 04, 2018 | 208.85 | 210.25 | 208.80 | 210.25 | 164 | +4.80(+2.34%) |
Jan 03, 2018 | 204.74 | 207.81 | 204.74 | 205.45 | 237 | +1.35(+0.66%) |