Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 124.30 | 124.30 | 124.30 | 0 | +3.79(+3.15%) | |
Mar 28, 2018 | 131.95 | 131.95 | 120.12 | 120.50 | 252 | -2.14(-1.74%) |
Mar 27, 2018 | 129.60 | 135.98 | 120.12 | 122.64 | 1,247 | -9.10(-6.90%) |
Mar 26, 2018 | 120.00 | 139.18 | 117.22 | 131.74 | 4,312 | +13.63(+11.54%) |
Mar 23, 2018 | 122.38 | 122.38 | 115.20 | 118.10 | 476 | -4.27(-3.49%) |
Mar 22, 2018 | 126.72 | 139.20 | 111.65 | 122.38 | 1,625 | +4.78(+4.06%) |
Mar 21, 2018 | 148.80 | 159.36 | 115.22 | 117.60 | 1,284 | -38.09(-24.46%) |
Mar 20, 2018 | 163.20 | 163.20 | 145.97 | 155.69 | 612 | -2.69(-1.70%) |
Mar 19, 2018 | 160.80 | 163.20 | 155.52 | 158.38 | 650 | -2.42(-1.51%) |
Mar 16, 2018 | 160.99 | 165.14 | 153.60 | 160.80 | 1,021 | -1.90(-1.17%) |
Mar 15, 2018 | 167.04 | 167.04 | 151.90 | 162.70 | 157 | -4.80(-2.87%) |
Mar 14, 2018 | 170.40 | 172.80 | 160.80 | 167.50 | 758 | -2.90(-1.70%) |
Mar 13, 2018 | 168.00 | 172.80 | 163.22 | 170.40 | 1,184 | +7.20(+4.41%) |
Mar 12, 2018 | 165.60 | 168.00 | 158.42 | 163.20 | 251 | -4.80(-2.86%) |
Mar 09, 2018 | 168.00 | 172.80 | 158.40 | 168.00 | 251 | +0.84(+0.50%) |
Mar 08, 2018 | 165.60 | 172.80 | 163.20 | 167.16 | 144 | -0.84(-0.50%) |
Mar 07, 2018 | 168.00 | 172.80 | 158.74 | 168.00 | 278 | +0.00(+0.00%) |
Mar 06, 2018 | 168.00 | 172.80 | 160.82 | 168.00 | 898 | +0.00(+0.00%) |
Mar 05, 2018 | 156.00 | 170.40 | 153.60 | 168.00 | 140 | +9.60(+6.06%) |
Mar 02, 2018 | 156.00 | 172.80 | 152.42 | 158.40 | 587 | -2.38(-1.48%) |
Mar 01, 2018 | 170.40 | 177.60 | 146.40 | 160.78 | 664 | -12.02(-6.96%) |
Feb 28, 2018 | 177.60 | 177.60 | 170.16 | 172.80 | 60 | +2.64(+1.55%) |
Feb 27, 2018 | 180.00 | 182.40 | 170.16 | 170.16 | 902 | -7.44(-4.19%) |
Feb 26, 2018 | 168.24 | 180.00 | 168.24 | 177.60 | 392 | +4.80(+2.78%) |
Feb 23, 2018 | 169.87 | 172.80 | 168.74 | 172.80 | 251 | +0.00(+0.00%) |
Feb 22, 2018 | 175.20 | 187.20 | 170.47 | 172.80 | 725 | -14.40(-7.69%) |
Feb 21, 2018 | 189.60 | 192.00 | 174.38 | 187.20 | 95 | +0.02(+0.01%) |
Feb 20, 2018 | 184.80 | 187.20 | 184.80 | 187.18 | 89 | +4.78(+2.62%) |
Feb 16, 2018 | 182.40 | 182.40 | 182.40 | 0 | +2.42(+1.35%) | |
Feb 15, 2018 | 187.20 | 187.20 | 168.00 | 179.98 | 257 | -4.90(-2.65%) |
Feb 14, 2018 | 189.60 | 189.60 | 182.40 | 184.87 | 120 | +3.43(+1.89%) |
Feb 13, 2018 | 182.40 | 196.80 | 177.60 | 181.44 | 258 | +1.46(+0.81%) |
Feb 12, 2018 | 170.40 | 182.40 | 159.60 | 179.98 | 483 | +21.58(+13.62%) |
Feb 09, 2018 | 177.60 | 177.60 | 144.00 | 158.40 | 615 | -14.40(-8.33%) |
Feb 08, 2018 | 170.40 | 190.06 | 170.40 | 172.80 | 477 | +2.16(+1.27%) |
Feb 07, 2018 | 182.40 | 192.00 | 182.40 | 170.64 | 1,008 | -10.15(-5.62%) |
Feb 06, 2018 | 208.80 | 211.20 | 180.79 | 180.79 | 988 | -15.07(-7.70%) |
Feb 05, 2018 | 204.00 | 204.62 | 194.76 | 195.86 | 620 | -8.16(-4.00%) |
Feb 02, 2018 | 211.20 | 212.76 | 203.23 | 204.02 | 1,090 | -5.30(-2.53%) |
Feb 01, 2018 | 213.60 | 216.00 | 208.78 | 209.33 | 606 | -5.16(-2.41%) |
Jan 31, 2018 | 212.40 | 220.75 | 211.20 | 214.49 | 515 | +0.94(+0.44%) |
Jan 30, 2018 | 223.20 | 223.20 | 211.68 | 213.55 | 414 | -4.82(-2.21%) |
Jan 29, 2018 | 220.80 | 223.20 | 211.44 | 218.38 | 577 | +2.35(+1.09%) |
Jan 26, 2018 | 216.00 | 218.40 | 211.20 | 216.02 | 585 | -2.38(-1.09%) |
Jan 25, 2018 | 225.60 | 225.60 | 213.60 | 218.40 | 671 | -4.56(-2.05%) |
Jan 24, 2018 | 225.60 | 225.60 | 216.03 | 222.96 | 686 | +4.56(+2.09%) |
Jan 23, 2018 | 223.20 | 232.56 | 213.60 | 218.40 | 1,398 | -4.80(-2.15%) |
Jan 22, 2018 | 204.00 | 237.58 | 199.56 | 223.20 | 5,815 | +18.00(+8.77%) |
Jan 19, 2018 | 208.80 | 214.39 | 204.72 | 205.20 | 883 | -2.90(-1.40%) |
Jan 18, 2018 | 220.80 | 220.80 | 204.24 | 208.10 | 1,278 | -7.80(-3.61%) |
Jan 17, 2018 | 227.18 | 232.08 | 208.80 | 215.90 | 1,113 | -2.50(-1.14%) |
Jan 16, 2018 | 264.00 | 264.00 | 216.02 | 218.40 | 3,621 | -15.89(-6.78%) |
Jan 12, 2018 | 234.29 | 234.29 | 234.29 | 0 | +11.86(+5.33%) | |
Jan 11, 2018 | 206.40 | 244.80 | 206.40 | 222.43 | 6,268 | +18.43(+9.04%) |
Jan 10, 2018 | 240.00 | 240.00 | 196.80 | 204.00 | 4,118 | -9.60(-4.49%) |
Jan 09, 2018 | 220.80 | 220.80 | 211.20 | 213.60 | 436 | -7.18(-3.25%) |
Jan 08, 2018 | 223.20 | 225.60 | 211.20 | 220.78 | 339 | +1.18(+0.54%) |
Jan 05, 2018 | 223.20 | 223.20 | 208.80 | 219.60 | 894 | +6.00(+2.81%) |
Jan 04, 2018 | 208.80 | 232.32 | 208.06 | 213.60 | 2,669 | -2.40(-1.11%) |
Jan 03, 2018 | 218.40 | 221.23 | 206.88 | 216.00 | 342 | -2.40(-1.10%) |