Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 192.04 | 192.04 | 192.04 | 0 | -8.93(-4.45%) | |
Mar 28, 2018 | 193.41 | 201.16 | 192.37 | 200.97 | 14,151 | +7.51(+3.88%) |
Mar 27, 2018 | 189.75 | 195.60 | 187.00 | 193.46 | 18,135 | +3.75(+1.98%) |
Mar 26, 2018 | 192.51 | 196.68 | 189.14 | 189.71 | 12,391 | -6.70(-3.41%) |
Mar 23, 2018 | 192.28 | 197.31 | 187.85 | 196.41 | 13,802 | +2.28(+1.17%) |
Mar 22, 2018 | 190.23 | 194.84 | 188.85 | 194.13 | 20,448 | +7.70(+4.13%) |
Mar 21, 2018 | 196.66 | 196.66 | 184.43 | 186.43 | 19,331 | -10.93(-5.54%) |
Mar 20, 2018 | 199.12 | 199.12 | 194.89 | 197.36 | 8,499 | -3.52(-1.75%) |
Mar 19, 2018 | 195.60 | 202.73 | 195.60 | 200.88 | 8,639 | +6.61(+3.40%) |
Mar 16, 2018 | 198.26 | 198.41 | 192.93 | 194.27 | 16,886 | -4.04(-2.04%) |
Mar 15, 2018 | 193.18 | 200.83 | 193.18 | 198.31 | 6,861 | +2.33(+1.19%) |
Mar 14, 2018 | 192.23 | 196.65 | 191.23 | 195.98 | 14,022 | +2.33(+1.20%) |
Mar 13, 2018 | 190.33 | 195.08 | 188.28 | 193.65 | 5,728 | +2.57(+1.34%) |
Mar 12, 2018 | 190.75 | 192.99 | 188.76 | 191.09 | 9,098 | +0.09(+0.05%) |
Mar 09, 2018 | 195.51 | 195.51 | 190.77 | 190.99 | 8,721 | -7.60(-3.83%) |
Mar 08, 2018 | 197.22 | 201.26 | 196.59 | 198.59 | 6,798 | +0.19(+0.10%) |
Mar 07, 2018 | 201.64 | 195.41 | 198.41 | 8,523 | +3.33(+1.70%) | |
Mar 06, 2018 | 192.66 | 196.27 | 191.28 | 195.08 | 12,705 | +0.00(+0.00%) |
Mar 05, 2018 | 201.45 | 201.45 | 193.84 | 195.08 | 8,692 | -4.61(-2.31%) |
Mar 02, 2018 | 205.25 | 208.29 | 198.36 | 199.69 | 18,761 | -2.52(-1.25%) |
Mar 01, 2018 | 201.97 | 204.97 | 196.17 | 202.21 | 35,344 | +0.62(+0.31%) |
Feb 28, 2018 | 190.75 | 201.64 | 189.90 | 201.59 | 20,999 | +8.98(+4.66%) |
Feb 27, 2018 | 187.47 | 192.61 | 184.60 | 192.61 | 22,050 | +5.18(+2.76%) |
Feb 26, 2018 | 188.00 | 189.99 | 186.81 | 187.43 | 9,339 | -2.42(-1.28%) |
Feb 23, 2018 | 196.79 | 197.10 | 189.70 | 189.85 | 20,634 | -8.74(-4.40%) |
Feb 22, 2018 | 198.59 | 26,381 | -4.66(-2.29%) | |||
Feb 21, 2018 | 198.12 | 203.25 | 194.18 | 203.25 | 14,481 | +6.61(+3.36%) |
Feb 20, 2018 | 193.65 | 198.17 | 192.25 | 196.65 | 46,921 | +2.28(+1.17%) |
Feb 16, 2018 | 194.37 | 194.37 | 194.37 | 0 | +0.90(+0.47%) | |
Feb 15, 2018 | 192.13 | 197.10 | 192.13 | 193.46 | 14,905 | +0.71(+0.37%) |
Feb 14, 2018 | 202.54 | 203.88 | 191.71 | 192.75 | 18,254 | -6.08(-3.06%) |
Feb 13, 2018 | 199.59 | 200.83 | 197.31 | 198.83 | 19,099 | +1.76(+0.89%) |
Feb 12, 2018 | 198.55 | 200.50 | 193.06 | 197.07 | 74,309 | -7.22(-3.54%) |
Feb 09, 2018 | 199.45 | 217.75 | 198.83 | 204.30 | 33,597 | +0.28(+0.14%) |
Feb 08, 2018 | 190.85 | 204.11 | 190.04 | 204.01 | 36,307 | +12.07(+6.29%) |
Feb 07, 2018 | 184.67 | 191.99 | 182.77 | 191.94 | 23,224 | +6.22(+3.35%) |
Feb 06, 2018 | 194.60 | 196.83 | 182.96 | 185.72 | 31,197 | -2.61(-1.39%) |
Feb 05, 2018 | 178.40 | 193.27 | 175.69 | 188.33 | 36,509 | +14.40(+8.28%) |
Feb 02, 2018 | 166.14 | 175.74 | 165.19 | 173.93 | 29,203 | +13.21(+8.22%) |
Feb 01, 2018 | 163.81 | 165.05 | 160.62 | 160.72 | 12,018 | -3.33(-2.03%) |
Jan 31, 2018 | 163.90 | 166.56 | 163.00 | 164.05 | 21,648 | -0.47(-0.29%) |
Jan 30, 2018 | 160.15 | 164.60 | 159.58 | 164.52 | 31,233 | +6.84(+4.34%) |
Jan 29, 2018 | 154.99 | 158.08 | 153.54 | 157.68 | 7,867 | +4.75(+3.11%) |
Jan 26, 2018 | 154.31 | 154.65 | 152.26 | 152.93 | 6,282 | -1.76(-1.14%) |
Jan 25, 2018 | 150.17 | 155.16 | 150.17 | 154.69 | 13,131 | +2.61(+1.72%) |
Jan 24, 2018 | 150.95 | 153.02 | 149.60 | 152.07 | 9,125 | +0.81(+0.53%) |
Jan 23, 2018 | 150.17 | 152.99 | 150.17 | 151.26 | 18,640 | +0.14(+0.09%) |
Jan 22, 2018 | 157.20 | 157.20 | 151.12 | 151.12 | 24,873 | -6.46(-4.10%) |
Jan 19, 2018 | 158.34 | 159.48 | 157.58 | 157.58 | 15,924 | +0.29(+0.18%) |
Jan 18, 2018 | 155.92 | 157.73 | 155.33 | 157.30 | 10,755 | +2.47(+1.60%) |
Jan 17, 2018 | 156.68 | 158.25 | 153.31 | 154.83 | 8,439 | -2.38(-1.51%) |
Jan 16, 2018 | 154.21 | 157.73 | 152.88 | 157.20 | 30,282 | +3.99(+2.60%) |
Jan 12, 2018 | 153.21 | 153.21 | 153.21 | 0 | -2.95(-1.89%) | |
Jan 11, 2018 | 162.05 | 162.05 | 154.88 | 156.16 | 17,730 | -6.70(-4.11%) |
Jan 10, 2018 | 162.24 | 162.91 | 161.29 | 162.86 | 4,966 | +0.43(+0.26%) |
Jan 09, 2018 | 161.38 | 162.72 | 160.72 | 162.43 | 10,846 | +1.14(+0.71%) |
Jan 08, 2018 | 163.52 | 164.09 | 161.29 | 161.29 | 11,051 | -1.95(-1.19%) |
Jan 05, 2018 | 163.67 | 165.90 | 163.23 | 163.24 | 10,107 | +0.19(+0.12%) |
Jan 04, 2018 | 165.14 | 166.11 | 162.91 | 163.05 | 7,648 | -1.95(-1.18%) |
Jan 03, 2018 | 169.23 | 169.42 | 164.05 | 165.00 | 13,473 | -4.94(-2.91%) |