Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 193.87 | 193.87 | 189.61 | 190.49 | 6,114 | -2.80(-1.45%) |
Apr 27, 2018 | 194.34 | 194.34 | 190.68 | 193.29 | 797 | -1.73(-0.89%) |
Apr 26, 2018 | 191.43 | 195.02 | 191.43 | 195.02 | 1,167 | +0.70(+0.36%) |
Apr 25, 2018 | 196.92 | 196.92 | 191.43 | 194.32 | 2,482 | -2.20(-1.12%) |
Apr 24, 2018 | 196.53 | 196.53 | 192.95 | 196.53 | 993 | +0.43(+0.22%) |
Apr 23, 2018 | 195.63 | 196.10 | 195.63 | 196.10 | 1,352 | +1.94(+1.00%) |
Apr 20, 2018 | 192.79 | 194.48 | 192.79 | 194.15 | 1,059 | +0.29(+0.15%) |
Apr 19, 2018 | 193.73 | 195.41 | 193.73 | 193.86 | 1,403 | +0.11(+0.06%) |
Apr 18, 2018 | 192.86 | 193.75 | 190.13 | 193.75 | 6,306 | +0.92(+0.48%) |
Apr 17, 2018 | 194.68 | 194.68 | 192.83 | 192.83 | 909 | -0.54(-0.28%) |
Apr 16, 2018 | 192.78 | 194.23 | 192.50 | 193.37 | 2,102 | +0.47(+0.24%) |
Apr 13, 2018 | 191.43 | 194.23 | 191.43 | 192.90 | 3,682 | +3.23(+1.70%) |
Apr 12, 2018 | 192.32 | 192.32 | 189.67 | 189.67 | 623 | -1.85(-0.97%) |
Apr 11, 2018 | 192.83 | 194.23 | 188.63 | 191.52 | 4,333 | -0.84(-0.44%) |
Apr 10, 2018 | 191.94 | 194.22 | 188.67 | 192.36 | 2,860 | +3.17(+1.67%) |
Apr 09, 2018 | 191.50 | 192.98 | 189.19 | 189.19 | 1,445 | -1.21(-0.63%) |
Apr 06, 2018 | 188.52 | 190.40 | 188.52 | 190.40 | 1,058 | +0.22(+0.12%) |
Apr 05, 2018 | 190.52 | 190.52 | 188.63 | 190.18 | 1,986 | +0.23(+0.12%) |
Apr 04, 2018 | 189.94 | 189.94 | 189.94 | 189.94 | 1,474 | -2.40(-1.25%) |
Apr 03, 2018 | 191.11 | 192.34 | 191.11 | 192.34 | 1,081 | +1.90(+1.00%) |
Apr 02, 2018 | 192.25 | 192.25 | 190.44 | 190.44 | 1,194 | -1.60(-0.83%) |
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%) |