Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 226.55 | 226.55 | 226.55 | 156 | -5.76(-2.48%) | |
Apr 26, 2018 | 232.31 | 232.31 | 232.31 | 83 | -0.28(-0.12%) | |
Apr 23, 2018 | 232.59 | 232.59 | 232.59 | 301 | +6.34(+2.80%) | |
Apr 20, 2018 | 224.41 | 226.25 | 224.41 | 226.25 | 943 | -1.26(-0.55%) |
Apr 17, 2018 | 227.51 | 227.51 | 227.51 | 132 | -0.39(-0.17%) | |
Apr 16, 2018 | 226.00 | 227.90 | 222.01 | 227.90 | 1,395 | +2.50(+1.11%) |
Apr 13, 2018 | 224.01 | 225.40 | 224.01 | 225.40 | 1,251 | +2.00(+0.90%) |
Apr 12, 2018 | 226.00 | 226.00 | 223.40 | 223.40 | 1,526 | -3.44(-1.52%) |
Apr 11, 2018 | 224.60 | 227.44 | 224.60 | 226.84 | 3,194 | +2.54(+1.13%) |
Apr 10, 2018 | 224.30 | 224.30 | 224.30 | 224.30 | 301 | +3.26(+1.48%) |
Apr 09, 2018 | 224.00 | 224.00 | 221.04 | 221.04 | 786 | -2.96(-1.32%) |
Apr 06, 2018 | 226.02 | 226.02 | 224.00 | 224.00 | 483 | -4.62(-2.02%) |
Apr 05, 2018 | 225.62 | 230.00 | 225.62 | 228.62 | 2,814 | +3.86(+1.72%) |
Apr 04, 2018 | 223.53 | 224.76 | 223.53 | 224.76 | 1,921 | -1.29(-0.57%) |
Apr 03, 2018 | 226.00 | 229.29 | 225.97 | 226.05 | 982 | -0.83(-0.37%) |
Apr 02, 2018 | 229.99 | 229.99 | 224.00 | 226.88 | 2,451 | -1.61(-0.70%) |
Mar 29, 2018 | 228.49 | 228.49 | 228.49 | 0 | +1.49(+0.66%) | |
Mar 28, 2018 | 229.97 | 229.97 | 227.00 | 227.00 | 783 | -0.40(-0.18%) |
Mar 27, 2018 | 226.30 | 227.40 | 224.00 | 227.40 | 581 | -1.37(-0.60%) |
Mar 26, 2018 | 227.50 | 228.98 | 225.50 | 228.77 | 2,396 | +5.24(+2.34%) |
Mar 23, 2018 | 229.00 | 229.00 | 223.53 | 223.53 | 1,207 | -4.13(-1.81%) |
Mar 22, 2018 | 227.66 | 227.66 | 227.66 | 227.66 | 1,104 | -2.30(-1.00%) |
Mar 20, 2018 | 229.96 | 229.96 | 229.96 | 115 | +4.36(+1.93%) | |
Mar 19, 2018 | 225.60 | 225.60 | 225.60 | 225.60 | 392 | -5.30(-2.30%) |
Mar 16, 2018 | 229.70 | 230.90 | 229.70 | 230.90 | 3,571 | +0.90(+0.39%) |
Mar 15, 2018 | 229.90 | 230.00 | 229.90 | 230.00 | 1,100 | +0.00(+0.00%) |
Mar 14, 2018 | 230.00 | 230.00 | 230.00 | 230.00 | 2,943 | +0.00(+0.00%) |
Mar 13, 2018 | 234.50 | 234.50 | 230.00 | 230.00 | 1,434 | -4.70(-2.00%) |
Mar 12, 2018 | 233.71 | 234.70 | 233.07 | 234.70 | 1,169 | +3.28(+1.42%) |
Mar 09, 2018 | 232.48 | 234.00 | 227.00 | 231.42 | 3,510 | +5.42(+2.40%) |
Mar 07, 2018 | 226.00 | 226.00 | 226.00 | 338 | -2.60(-1.14%) | |
Mar 06, 2018 | 230.09 | 230.09 | 225.51 | 228.60 | 1,106 | +0.92(+0.40%) |
Mar 02, 2018 | 227.68 | 227.68 | 227.68 | 457 | -0.32(-0.14%) | |
Mar 01, 2018 | 226.01 | 228.00 | 226.01 | 228.00 | 545 | +0.99(+0.44%) |
Feb 28, 2018 | 230.00 | 230.00 | 227.01 | 227.01 | 970 | -1.62(-0.71%) |
Feb 27, 2018 | 228.62 | 228.62 | 228.62 | 228.62 | 372 | -0.81(-0.36%) |
Feb 26, 2018 | 229.44 | 229.44 | 229.44 | 229.44 | 368 | -2.56(-1.10%) |
Feb 23, 2018 | 232.56 | 232.56 | 232.00 | 232.00 | 614 | +4.22(+1.85%) |
Feb 22, 2018 | 227.78 | 227.78 | 227.78 | 227.78 | 415 | -0.16(-0.07%) |
Feb 21, 2018 | 225.00 | 227.94 | 224.00 | 227.94 | 1,951 | +3.44(+1.53%) |
Feb 20, 2018 | 222.92 | 224.50 | 220.23 | 224.50 | 4,943 | +1.00(+0.45%) |
Feb 16, 2018 | 223.50 | 223.50 | 223.50 | 0 | -2.70(-1.19%) | |
Feb 15, 2018 | 221.00 | 226.20 | 221.00 | 226.20 | 1,180 | +6.00(+2.72%) |
Feb 14, 2018 | 220.20 | 220.20 | 220.20 | 220.20 | 525 | +1.20(+0.55%) |
Feb 12, 2018 | 219.00 | 219.00 | 219.00 | 211 | -0.90(-0.41%) | |
Feb 09, 2018 | 218.00 | 222.00 | 213.85 | 219.90 | 3,701 | +1.62(+0.74%) |
Feb 08, 2018 | 220.70 | 220.70 | 218.28 | 218.28 | 866 | -6.72(-2.99%) |
Feb 07, 2018 | 228.12 | 228.12 | 225.00 | 225.00 | 1,170 | -5.65(-2.45%) |
Feb 06, 2018 | 230.65 | 230.65 | 230.65 | 230.65 | 723 | +0.59(+0.26%) |
Feb 02, 2018 | 230.06 | 230.06 | 230.06 | 292 | -3.94(-1.68%) |