Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 171.00 | 172.89 | 164.66 | 164.70 | 126 | -4.50(-2.66%) |
Apr 27, 2018 | 176.40 | 176.40 | 163.80 | 169.20 | 215 | -1.80(-1.05%) |
Apr 26, 2018 | 162.00 | 172.44 | 162.00 | 171.00 | 132 | +3.60(+2.15%) |
Apr 25, 2018 | 171.00 | 175.50 | 163.80 | 167.40 | 288 | -5.40(-3.13%) |
Apr 24, 2018 | 171.00 | 176.40 | 167.80 | 172.80 | 284 | +1.80(+1.05%) |
Apr 23, 2018 | 169.20 | 174.60 | 169.20 | 171.00 | 91 | -1.80(-1.04%) |
Apr 20, 2018 | 174.60 | 176.40 | 171.00 | 172.80 | 489 | -1.80(-1.03%) |
Apr 19, 2018 | 172.80 | 176.40 | 172.80 | 174.60 | 205 | +0.00(+0.00%) |
Apr 18, 2018 | 175.48 | 176.40 | 174.60 | 174.60 | 694 | -0.88(-0.50%) |
Apr 17, 2018 | 178.20 | 179.98 | 173.70 | 175.48 | 303 | -2.72(-1.53%) |
Apr 16, 2018 | 174.60 | 183.60 | 174.60 | 178.20 | 233 | -1.80(-1.00%) |
Apr 13, 2018 | 183.60 | 190.80 | 179.37 | 180.00 | 56 | -7.20(-3.85%) |
Apr 12, 2018 | 178.20 | 189.00 | 178.20 | 187.20 | 120 | +8.80(+4.93%) |
Apr 11, 2018 | 178.20 | 180.00 | 176.42 | 178.40 | 53 | -8.59(-4.59%) |
Apr 10, 2018 | 172.80 | 187.20 | 172.78 | 186.98 | 572 | +12.38(+7.09%) |
Apr 09, 2018 | 178.20 | 184.86 | 174.60 | 174.60 | 173 | -9.00(-4.90%) |
Apr 06, 2018 | 183.60 | 185.40 | 174.26 | 183.60 | 123 | +0.02(+0.01%) |
Apr 05, 2018 | 189.00 | 189.00 | 173.90 | 183.58 | 72 | -1.82(-0.98%) |
Apr 04, 2018 | 172.80 | 205.20 | 169.20 | 185.40 | 582 | +5.40(+3.00%) |
Apr 03, 2018 | 183.60 | 183.60 | 172.80 | 180.00 | 260 | +0.00(+0.00%) |
Apr 02, 2018 | 189.00 | 191.34 | 176.40 | 180.00 | 501 | -9.00(-4.76%) |
Mar 29, 2018 | 189.00 | 189.00 | 189.00 | 0 | +9.00(+5.00%) | |
Mar 28, 2018 | 180.00 | 189.00 | 180.00 | 180.00 | 172 | -7.20(-3.85%) |
Mar 27, 2018 | 189.00 | 196.20 | 180.00 | 187.20 | 443 | +1.06(+0.57%) |
Mar 26, 2018 | 207.00 | 207.00 | 181.80 | 186.14 | 776 | -15.46(-7.67%) |
Mar 23, 2018 | 250.20 | 250.20 | 198.00 | 201.60 | 1,355 | -18.00(-8.20%) |
Mar 22, 2018 | 234.00 | 252.00 | 207.00 | 219.60 | 10,076 | +27.00(+14.02%) |
Mar 21, 2018 | 198.00 | 203.38 | 189.00 | 192.60 | 310 | +0.00(+0.00%) |
Mar 20, 2018 | 189.00 | 214.20 | 183.53 | 192.60 | 557 | -1.80(-0.93%) |
Mar 19, 2018 | 181.80 | 221.94 | 180.00 | 194.40 | 1,864 | +10.80(+5.88%) |
Mar 16, 2018 | 180.00 | 185.40 | 180.00 | 183.60 | 168 | +6.30(+3.55%) |
Mar 15, 2018 | 180.25 | 185.40 | 177.30 | 177.30 | 258 | +0.90(+0.51%) |
Mar 14, 2018 | 173.63 | 185.40 | 173.63 | 176.40 | 903 | +5.04(+2.94%) |
Mar 13, 2018 | 174.20 | 180.00 | 169.22 | 171.36 | 397 | -5.44(-3.07%) |
Mar 12, 2018 | 174.60 | 180.00 | 173.88 | 176.80 | 189 | -3.20(-1.78%) |
Mar 09, 2018 | 180.00 | 185.40 | 176.40 | 180.00 | 350 | +0.00(+0.00%) |
Mar 08, 2018 | 173.88 | 180.00 | 173.88 | 180.00 | 143 | +6.55(+3.78%) |
Mar 07, 2018 | 174.60 | 180.00 | 173.45 | 173.45 | 69 | -1.15(-0.66%) |
Mar 06, 2018 | 183.60 | 188.86 | 174.60 | 174.60 | 191 | -10.80(-5.83%) |
Mar 05, 2018 | 177.39 | 189.00 | 176.40 | 185.40 | 317 | +9.02(+5.11%) |
Mar 02, 2018 | 172.80 | 180.00 | 172.80 | 176.38 | 138 | +3.20(+1.85%) |
Mar 01, 2018 | 171.18 | 180.00 | 171.00 | 173.18 | 103 | -6.82(-3.79%) |
Feb 28, 2018 | 178.20 | 189.00 | 171.00 | 180.00 | 466 | +0.00(+0.00%) |
Feb 27, 2018 | 178.20 | 180.00 | 174.60 | 180.00 | 381 | +0.00(+0.00%) |
Feb 26, 2018 | 179.98 | 180.00 | 171.00 | 180.00 | 81 | +0.00(+0.00%) |
Feb 23, 2018 | 190.80 | 196.20 | 176.40 | 180.00 | 332 | +0.00(+0.00%) |
Feb 22, 2018 | 179.55 | 180.90 | 171.02 | 180.00 | 305 | +9.00(+5.26%) |
Feb 21, 2018 | 189.00 | 189.00 | 171.00 | 171.00 | 952 | -13.50(-7.32%) |
Feb 20, 2018 | 198.00 | 198.00 | 180.00 | 184.50 | 483 | -9.00(-4.65%) |
Feb 16, 2018 | 193.50 | 193.50 | 193.50 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 198.00 | 198.00 | 189.00 | 193.50 | 190 | +4.50(+2.38%) |
Feb 14, 2018 | 198.00 | 198.00 | 189.00 | 189.00 | 521 | -9.00(-4.55%) |
Feb 13, 2018 | 198.00 | 207.00 | 189.00 | 198.00 | 625 | +18.00(+10.00%) |
Feb 12, 2018 | 189.00 | 198.00 | 180.00 | 180.00 | 2,064 | -36.00(-16.67%) |
Feb 09, 2018 | 198.00 | 216.00 | 189.00 | 216.00 | 507 | +18.00(+9.09%) |
Feb 08, 2018 | 198.00 | 207.00 | 189.00 | 198.00 | 153 | +0.00(+0.00%) |
Feb 07, 2018 | 207.00 | 207.00 | 189.90 | 198.00 | 1,024 | -9.00(-4.35%) |
Feb 06, 2018 | 207.00 | 216.00 | 198.00 | 207.00 | 829 | -9.00(-4.17%) |
Feb 05, 2018 | 234.00 | 238.50 | 207.00 | 216.00 | 1,162 | -22.50(-9.43%) |
Feb 02, 2018 | 234.00 | 243.00 | 234.00 | 238.50 | 328 | -4.50(-1.85%) |