Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 184.25 | 184.25 | 184.25 | 0 | +3.28(+1.82%) | |
Mar 28, 2018 | 180.94 | 181.48 | 180.59 | 180.97 | 2,213 | +0.23(+0.13%) |
Mar 27, 2018 | 185.30 | 185.30 | 180.74 | 180.74 | 3,586 | -2.50(-1.36%) |
Mar 26, 2018 | 182.67 | 183.24 | 182.67 | 183.24 | 690 | +2.10(+1.16%) |
Mar 23, 2018 | 183.96 | 184.11 | 181.14 | 181.14 | 1,021 | -4.62(-2.49%) |
Mar 22, 2018 | 189.64 | 189.64 | 185.76 | 185.76 | 4,946 | -3.76(-1.99%) |
Mar 21, 2018 | 189.48 | 190.04 | 189.48 | 189.52 | 2,504 | +1.38(+0.73%) |
Mar 20, 2018 | 188.54 | 188.64 | 188.15 | 188.15 | 937 | +0.32(+0.17%) |
Mar 19, 2018 | 196.56 | 188.96 | 185.85 | 187.83 | 3,827 | -1.57(-0.83%) |
Mar 16, 2018 | 190.04 | 190.04 | 189.22 | 189.40 | 1,990 | +1.09(+0.58%) |
Mar 15, 2018 | 188.09 | 188.31 | 188.09 | 188.31 | 819 | -1.27(-0.67%) |
Mar 14, 2018 | 189.86 | 190.01 | 188.95 | 189.58 | 1,566 | -0.68(-0.36%) |
Mar 13, 2018 | 190.93 | 191.56 | 190.26 | 190.26 | 1,500 | -0.22(-0.11%) |
Mar 12, 2018 | 190.48 | 190.48 | 190.48 | 190.48 | 710 | +0.47(+0.24%) |
Mar 09, 2018 | 189.02 | 190.01 | 189.02 | 190.01 | 966 | +2.36(+1.26%) |
Mar 08, 2018 | 187.21 | 187.65 | 186.91 | 187.65 | 1,908 | +0.17(+0.09%) |
Mar 07, 2018 | 187.48 | 185.70 | 187.48 | 933 | +2.35(+1.27%) | |
Mar 06, 2018 | 184.85 | 185.13 | 183.98 | 185.13 | 2,759 | +2.12(+1.16%) |
Mar 05, 2018 | 181.10 | 183.00 | 180.90 | 183.00 | 2,869 | +2.34(+1.30%) |
Mar 02, 2018 | 175.81 | 180.66 | 175.81 | 180.66 | 1,371 | +3.00(+1.69%) |
Mar 01, 2018 | 178.30 | 179.58 | 176.75 | 177.67 | 5,941 | -2.85(-1.58%) |
Feb 28, 2018 | 182.00 | 182.00 | 180.51 | 180.51 | 1,305 | -2.09(-1.15%) |
Feb 27, 2018 | 182.85 | 182.88 | 182.56 | 182.61 | 3,163 | -0.20(-0.11%) |
Feb 26, 2018 | 182.88 | 182.88 | 182.81 | 182.81 | 1,325 | +0.72(+0.39%) |
Feb 23, 2018 | 180.44 | 182.09 | 180.44 | 182.09 | 2,147 | +2.34(+1.30%) |
Feb 22, 2018 | 179.72 | 179.75 | 2,017 | -0.33(-0.18%) | ||
Feb 21, 2018 | 180.70 | 183.02 | 180.08 | 180.08 | 849 | -0.32(-0.18%) |
Feb 20, 2018 | 180.92 | 180.92 | 180.31 | 180.40 | 1,729 | -0.96(-0.53%) |
Feb 16, 2018 | 181.36 | 181.36 | 181.36 | 0 | +1.00(+0.55%) | |
Feb 15, 2018 | 184.42 | 184.42 | 179.45 | 180.36 | 2,752 | +1.88(+1.05%) |
Feb 14, 2018 | 174.80 | 178.73 | 174.80 | 178.48 | 1,573 | +4.33(+2.49%) |
Feb 13, 2018 | 173.31 | 174.34 | 173.31 | 174.15 | 2,634 | -0.10(-0.06%) |
Feb 12, 2018 | 171.04 | 174.25 | 171.04 | 174.25 | 1,789 | +3.22(+1.88%) |
Feb 09, 2018 | 171.33 | 171.33 | 167.60 | 171.03 | 3,022 | -2.08(-1.20%) |
Feb 08, 2018 | 175.18 | 175.18 | 173.66 | 173.11 | 1,681 | -3.53(-2.00%) |
Feb 07, 2018 | 179.43 | 179.43 | 176.37 | 176.64 | 2,196 | +0.06(+0.03%) |
Feb 06, 2018 | 171.19 | 176.80 | 171.19 | 176.59 | 7,327 | -1.18(-0.66%) |
Feb 05, 2018 | 179.32 | 179.32 | 175.49 | 177.76 | 3,733 | -4.79(-2.62%) |
Feb 02, 2018 | 182.80 | 183.01 | 182.31 | 182.55 | 2,242 | -1.45(-0.79%) |
Feb 01, 2018 | 182.79 | 184.32 | 182.79 | 184.01 | 1,327 | +0.31(+0.17%) |
Jan 31, 2018 | 185.64 | 185.64 | 183.70 | 183.70 | 3,132 | -0.85(-0.46%) |
Jan 30, 2018 | 177.81 | 185.00 | 173.37 | 184.55 | 2,862 | -2.22(-1.19%) |
Jan 29, 2018 | 186.44 | 186.89 | 186.44 | 186.77 | 1,256 | -0.14(-0.08%) |
Jan 26, 2018 | 186.72 | 186.97 | 186.36 | 186.92 | 2,893 | +1.45(+0.78%) |
Jan 25, 2018 | 185.46 | 186.09 | 185.39 | 185.47 | 2,544 | -0.19(-0.10%) |
Jan 24, 2018 | 187.31 | 187.35 | 185.60 | 185.66 | 2,660 | -1.43(-0.76%) |
Jan 23, 2018 | 185.63 | 187.21 | 185.40 | 187.08 | 2,495 | +1.45(+0.78%) |
Jan 22, 2018 | 184.62 | 185.63 | 184.62 | 185.63 | 1,312 | +1.45(+0.79%) |
Jan 19, 2018 | 182.39 | 184.19 | 182.39 | 184.19 | 3,957 | +1.97(+1.08%) |
Jan 18, 2018 | 182.49 | 182.49 | 181.54 | 182.22 | 1,872 | -0.07(-0.04%) |
Jan 17, 2018 | 181.28 | 182.56 | 181.22 | 182.29 | 2,833 | +1.02(+0.56%) |
Jan 16, 2018 | 185.31 | 185.31 | 180.44 | 181.27 | 8,168 | -2.10(-1.15%) |
Jan 12, 2018 | 183.37 | 183.37 | 183.37 | 0 | +0.74(+0.41%) | |
Jan 11, 2018 | 181.59 | 182.66 | 181.40 | 182.63 | 2,401 | +1.97(+1.09%) |
Jan 10, 2018 | 180.22 | 180.66 | 180.22 | 180.66 | 1,571 | -0.47(-0.26%) |
Jan 09, 2018 | 179.61 | 181.23 | 179.61 | 181.13 | 2,350 | +0.78(+0.43%) |
Jan 08, 2018 | 180.89 | 180.89 | 178.63 | 180.35 | 2,102 | +0.55(+0.30%) |
Jan 05, 2018 | 179.81 | 179.87 | 179.53 | 179.80 | 2,316 | +0.23(+0.13%) |
Jan 04, 2018 | 181.27 | 181.27 | 179.44 | 179.57 | 3,084 | -0.83(-0.46%) |
Jan 03, 2018 | 180.59 | 180.59 | 179.61 | 180.39 | 5,093 | +1.10(+0.62%) |