Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 162.60 | 162.60 | 162.60 | 0 | +1.80(+1.12%) | |
Mar 28, 2018 | 160.20 | 160.80 | 151.00 | 160.80 | 1,102 | +7.60(+4.96%) |
Mar 27, 2018 | 154.07 | 161.60 | 150.60 | 153.20 | 664 | -7.80(-4.84%) |
Mar 26, 2018 | 176.60 | 177.20 | 154.40 | 161.00 | 1,828 | -11.00(-6.40%) |
Mar 23, 2018 | 175.40 | 183.60 | 171.00 | 172.00 | 1,163 | -3.80(-2.16%) |
Mar 22, 2018 | 176.80 | 178.60 | 175.20 | 175.80 | 552 | -3.20(-1.79%) |
Mar 21, 2018 | 175.60 | 181.91 | 172.00 | 179.00 | 1,186 | +4.60(+2.64%) |
Mar 20, 2018 | 183.60 | 186.79 | 170.20 | 174.40 | 4,444 | -7.80(-4.28%) |
Mar 19, 2018 | 175.80 | 184.38 | 170.20 | 182.20 | 4,110 | +12.20(+7.18%) |
Mar 16, 2018 | 179.00 | 190.00 | 170.00 | 170.00 | 5,780 | -10.40(-5.76%) |
Mar 15, 2018 | 179.80 | 184.40 | 178.00 | 180.40 | 1,171 | +0.40(+0.22%) |
Mar 14, 2018 | 181.80 | 185.00 | 178.00 | 180.00 | 588 | -0.80(-0.44%) |
Mar 13, 2018 | 187.60 | 187.60 | 178.00 | 180.80 | 1,060 | -5.60(-3.00%) |
Mar 12, 2018 | 180.00 | 189.41 | 179.00 | 186.40 | 961 | +6.80(+3.79%) |
Mar 09, 2018 | 179.58 | 180.00 | 178.00 | 179.60 | 444 | +3.60(+2.05%) |
Mar 08, 2018 | 183.00 | 184.38 | 174.40 | 176.00 | 649 | -7.40(-4.03%) |
Mar 07, 2018 | 184.00 | 184.80 | 182.22 | 183.40 | 300 | +0.80(+0.44%) |
Mar 06, 2018 | 180.60 | 187.80 | 180.39 | 182.60 | 734 | +3.80(+2.13%) |
Mar 05, 2018 | 176.60 | 181.98 | 176.40 | 178.80 | 992 | +2.80(+1.59%) |
Mar 02, 2018 | 176.95 | 176.95 | 163.50 | 176.00 | 438 | +4.60(+2.68%) |
Mar 01, 2018 | 161.20 | 174.80 | 161.20 | 171.40 | 944 | +7.20(+4.38%) |
Feb 28, 2018 | 170.00 | 174.50 | 160.00 | 164.20 | 1,599 | -4.60(-2.73%) |
Feb 27, 2018 | 172.47 | 174.20 | 165.00 | 168.80 | 1,229 | -0.20(-0.12%) |
Feb 26, 2018 | 168.20 | 175.38 | 165.80 | 169.00 | 1,314 | +1.00(+0.60%) |
Feb 23, 2018 | 160.60 | 171.60 | 160.60 | 168.00 | 1,654 | +8.20(+5.13%) |
Feb 22, 2018 | 159.80 | 163.74 | 155.80 | 159.80 | 1,782 | +2.20(+1.40%) |
Feb 21, 2018 | 159.40 | 161.00 | 156.20 | 157.60 | 385 | +3.80(+2.47%) |
Feb 20, 2018 | 154.80 | 159.20 | 153.00 | 153.80 | 1,117 | -1.40(-0.90%) |
Feb 16, 2018 | 155.20 | 155.20 | 155.20 | 0 | -3.80(-2.39%) | |
Feb 15, 2018 | 160.40 | 160.40 | 159.00 | 191 | -1.40(-0.87%) | |
Feb 14, 2018 | 163.60 | 166.76 | 153.80 | 160.40 | 273 | -5.60(-3.37%) |
Feb 13, 2018 | 155.00 | 167.00 | 155.00 | 166.00 | 670 | +13.80(+9.07%) |
Feb 12, 2018 | 158.80 | 161.38 | 147.51 | 152.20 | 2,054 | -5.40(-3.43%) |
Feb 09, 2018 | 157.60 | 166.26 | 151.30 | 157.60 | 746 | +3.00(+1.94%) |
Feb 08, 2018 | 164.40 | 167.49 | 154.60 | 154.60 | 652 | -8.40(-5.15%) |
Feb 07, 2018 | 168.00 | 168.20 | 164.00 | 163.00 | 463 | -4.40(-2.63%) |
Feb 06, 2018 | 165.80 | 186.60 | 162.00 | 167.40 | 1,866 | -8.40(-4.78%) |
Feb 05, 2018 | 179.80 | 179.80 | 170.93 | 175.80 | 683 | -4.20(-2.33%) |
Feb 02, 2018 | 184.40 | 184.40 | 175.00 | 180.00 | 1,710 | -5.00(-2.70%) |
Feb 01, 2018 | 185.40 | 189.66 | 184.60 | 185.00 | 937 | +0.40(+0.22%) |
Jan 31, 2018 | 190.80 | 191.40 | 184.60 | 184.60 | 268 | -0.40(-0.22%) |
Jan 30, 2018 | 190.00 | 190.00 | 184.00 | 185.00 | 590 | +0.60(+0.33%) |
Jan 29, 2018 | 195.20 | 195.20 | 184.40 | 184.40 | 961 | -9.60(-4.95%) |
Jan 26, 2018 | 190.80 | 197.60 | 188.71 | 194.00 | 310 | +5.40(+2.86%) |
Jan 25, 2018 | 187.20 | 192.60 | 184.80 | 188.60 | 1,487 | +0.20(+0.11%) |
Jan 24, 2018 | 189.80 | 190.20 | 186.60 | 188.40 | 729 | +0.80(+0.43%) |
Jan 23, 2018 | 188.03 | 191.00 | 184.80 | 187.60 | 800 | +1.20(+0.64%) |
Jan 22, 2018 | 184.00 | 191.78 | 184.00 | 186.40 | 823 | +2.20(+1.19%) |
Jan 19, 2018 | 190.40 | 190.40 | 184.00 | 184.20 | 1,834 | -8.20(-4.26%) |
Jan 18, 2018 | 190.20 | 197.40 | 188.00 | 192.40 | 2,053 | +0.00(+0.00%) |
Jan 17, 2018 | 189.60 | 194.65 | 189.00 | 192.40 | 257 | +4.60(+2.45%) |
Jan 16, 2018 | 196.80 | 196.80 | 184.00 | 187.80 | 3,085 | -6.00(-3.10%) |
Jan 12, 2018 | 193.80 | 193.80 | 193.80 | 0 | -0.40(-0.21%) | |
Jan 11, 2018 | 194.60 | 198.00 | 193.00 | 194.20 | 875 | +1.20(+0.62%) |
Jan 10, 2018 | 203.80 | 204.68 | 192.00 | 193.00 | 581 | -13.20(-6.40%) |
Jan 09, 2018 | 211.00 | 213.03 | 196.00 | 206.20 | 8,142 | -5.60(-2.64%) |
Jan 08, 2018 | 209.80 | 216.80 | 208.20 | 211.80 | 1,118 | +4.00(+1.92%) |
Jan 05, 2018 | 208.40 | 212.60 | 203.20 | 207.80 | 574 | -1.00(-0.48%) |
Jan 04, 2018 | 217.40 | 217.40 | 203.80 | 208.80 | 876 | -3.20(-1.51%) |
Jan 03, 2018 | 212.00 | 219.80 | 212.00 | 212.00 | 686 | +1.60(+0.76%) |