Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 143.10 | 148.50 | 143.10 | 145.50 | 744 | +1.50(+1.04%) |
Apr 27, 2018 | 144.00 | 147.00 | 139.80 | 144.00 | 1,176 | +0.00(+0.00%) |
Apr 26, 2018 | 144.00 | 147.00 | 144.00 | 144.00 | 1,982 | +0.00(+0.00%) |
Apr 25, 2018 | 147.00 | 148.50 | 144.00 | 144.00 | 720 | -3.60(-2.44%) |
Apr 24, 2018 | 150.00 | 153.90 | 144.60 | 147.60 | 2,003 | -2.10(-1.40%) |
Apr 23, 2018 | 133.50 | 150.30 | 133.50 | 149.70 | 1,949 | +16.50(+12.39%) |
Apr 20, 2018 | 141.30 | 143.70 | 133.20 | 133.20 | 1,699 | -9.60(-6.72%) |
Apr 19, 2018 | 143.40 | 146.40 | 139.20 | 142.80 | 1,337 | -2.10(-1.45%) |
Apr 18, 2018 | 148.20 | 148.20 | 140.40 | 144.90 | 1,308 | -3.30(-2.23%) |
Apr 17, 2018 | 145.20 | 148.20 | 145.20 | 148.20 | 775 | -0.30(-0.20%) |
Apr 16, 2018 | 149.70 | 151.20 | 145.26 | 148.50 | 931 | +0.30(+0.20%) |
Apr 13, 2018 | 139.80 | 148.20 | 139.80 | 148.20 | 777 | +7.80(+5.56%) |
Apr 12, 2018 | 140.10 | 141.60 | 139.38 | 140.40 | 598 | +0.90(+0.65%) |
Apr 11, 2018 | 143.10 | 146.85 | 139.50 | 139.50 | 1,170 | -3.60(-2.52%) |
Apr 10, 2018 | 147.60 | 150.00 | 134.70 | 143.10 | 2,553 | -5.70(-3.83%) |
Apr 09, 2018 | 149.40 | 149.40 | 145.47 | 148.80 | 1,209 | +0.30(+0.20%) |
Apr 06, 2018 | 150.00 | 154.20 | 147.00 | 148.50 | 1,820 | -4.80(-3.13%) |
Apr 05, 2018 | 151.80 | 153.30 | 146.10 | 153.30 | 1,306 | -2.10(-1.35%) |
Apr 04, 2018 | 156.90 | 156.90 | 145.80 | 155.40 | 1,064 | -1.50(-0.96%) |
Apr 03, 2018 | 156.30 | 160.80 | 145.80 | 156.90 | 1,827 | +2.40(+1.55%) |
Apr 02, 2018 | 153.00 | 163.20 | 153.00 | 154.50 | 797 | -1.50(-0.96%) |
Mar 29, 2018 | 156.00 | 156.00 | 156.00 | 0 | -3.00(-1.89%) | |
Mar 28, 2018 | 162.30 | 162.30 | 152.10 | 159.00 | 1,258 | -4.50(-2.75%) |
Mar 27, 2018 | 159.00 | 168.00 | 158.10 | 163.50 | 1,793 | +4.50(+2.83%) |
Mar 26, 2018 | 157.50 | 161.70 | 154.50 | 159.00 | 1,366 | +0.00(+0.00%) |
Mar 23, 2018 | 153.00 | 165.00 | 150.63 | 159.00 | 1,420 | +5.40(+3.52%) |
Mar 22, 2018 | 150.38 | 154.50 | 150.00 | 153.60 | 1,213 | +4.80(+3.23%) |
Mar 21, 2018 | 155.10 | 155.10 | 148.50 | 148.80 | 683 | -0.30(-0.20%) |
Mar 20, 2018 | 152.40 | 161.10 | 149.10 | 149.10 | 2,176 | -2.40(-1.58%) |
Mar 19, 2018 | 157.50 | 161.70 | 151.50 | 151.50 | 1,876 | -4.80(-3.07%) |
Mar 16, 2018 | 157.50 | 164.70 | 156.30 | 156.30 | 4,372 | -0.60(-0.38%) |
Mar 15, 2018 | 163.80 | 176.40 | 156.90 | 156.90 | 2,474 | -7.80(-4.74%) |
Mar 14, 2018 | 166.80 | 172.50 | 164.70 | 164.70 | 3,372 | -0.30(-0.18%) |
Mar 13, 2018 | 172.50 | 179.10 | 165.00 | 165.00 | 2,708 | -5.40(-3.17%) |
Mar 12, 2018 | 186.00 | 186.00 | 170.40 | 170.40 | 2,878 | -6.90(-3.89%) |
Mar 09, 2018 | 180.00 | 187.20 | 175.50 | 177.30 | 1,456 | -2.70(-1.50%) |
Mar 08, 2018 | 177.60 | 180.00 | 177.00 | 180.00 | 2,156 | +3.00(+1.69%) |
Mar 07, 2018 | 174.00 | 186.60 | 171.02 | 177.00 | 3,686 | +1.80(+1.03%) |
Mar 06, 2018 | 177.60 | 177.60 | 174.00 | 175.20 | 2,189 | +1.20(+0.69%) |
Mar 05, 2018 | 174.90 | 180.00 | 170.44 | 174.00 | 2,078 | +0.00(+0.00%) |
Mar 02, 2018 | 172.20 | 179.70 | 168.00 | 174.00 | 1,631 | +0.60(+0.35%) |
Mar 01, 2018 | 182.10 | 185.32 | 169.83 | 173.40 | 2,439 | -8.70(-4.78%) |
Feb 28, 2018 | 192.00 | 194.70 | 182.40 | 182.10 | 2,162 | -9.90(-5.16%) |
Feb 27, 2018 | 193.80 | 194.10 | 187.80 | 192.00 | 828 | -2.40(-1.23%) |
Feb 26, 2018 | 195.00 | 198.00 | 189.00 | 194.40 | 1,197 | -6.00(-2.99%) |
Feb 23, 2018 | 195.00 | 200.40 | 193.50 | 200.40 | 1,334 | +4.80(+2.45%) |
Feb 22, 2018 | 198.00 | 204.00 | 190.80 | 195.60 | 1,320 | -8.40(-4.12%) |
Feb 21, 2018 | 197.03 | 209.00 | 196.50 | 204.00 | 1,061 | +6.00(+3.03%) |
Feb 20, 2018 | 198.00 | 198.00 | 190.80 | 198.00 | 807 | -2.70(-1.35%) |
Feb 16, 2018 | 200.70 | 200.70 | 200.70 | 0 | -6.90(-3.32%) | |
Feb 15, 2018 | 204.00 | 208.50 | 201.00 | 207.60 | 2,302 | +8.40(+4.22%) |
Feb 14, 2018 | 192.00 | 206.70 | 187.50 | 199.20 | 2,428 | +5.40(+2.79%) |
Feb 13, 2018 | 192.90 | 192.90 | 192.90 | 193.80 | 561 | +2.40(+1.25%) |
Feb 12, 2018 | 183.00 | 191.40 | 183.00 | 191.40 | 1,306 | +8.40(+4.59%) |
Feb 09, 2018 | 187.50 | 188.40 | 181.50 | 183.00 | 1,675 | -8.40(-4.39%) |
Feb 08, 2018 | 194.40 | 195.00 | 182.40 | 191.40 | 1,007 | -3.19(-1.64%) |
Feb 07, 2018 | 198.00 | 198.00 | 185.40 | 194.59 | 872 | +1.09(+0.56%) |
Feb 06, 2018 | 189.00 | 193.50 | 180.00 | 193.50 | 1,504 | +6.54(+3.50%) |
Feb 05, 2018 | 186.00 | 193.09 | 184.20 | 186.96 | 2,067 | -0.84(-0.45%) |
Feb 02, 2018 | 186.60 | 194.10 | 176.40 | 187.80 | 1,519 | -10.80(-5.44%) |