Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 230.00 | 230.00 | 230.00 | 0 | -2.50(-1.08%) | |
Feb 27, 2018 | 232.51 | 232.51 | 232.50 | 232.50 | 2,121 | -2.50(-1.06%) |
Feb 26, 2018 | 235.00 | 235.00 | 235.00 | 235.00 | 1,118 | +5.00(+2.17%) |
Feb 22, 2018 | 230.00 | 230.00 | 230.00 | 8 | -2.34(-1.01%) | |
Feb 21, 2018 | 232.34 | 232.34 | 232.34 | 232.34 | 180 | +5.13(+2.26%) |
Feb 14, 2018 | 227.21 | 227.21 | 227.21 | 30 | +3.71(+1.66%) | |
Feb 09, 2018 | 223.50 | 223.50 | 223.50 | 0 | -17.50(-7.26%) | |
Feb 08, 2018 | 241.00 | 241.00 | 241.00 | 241.00 | 100 | -0.30(-0.12%) |
Feb 07, 2018 | 241.31 | 241.31 | 241.30 | 241.30 | 200 | -2.20(-0.90%) |
Feb 05, 2018 | 243.50 | 243.50 | 243.50 | 7 | -3.75(-1.52%) | |
Feb 02, 2018 | 247.25 | 247.25 | 247.25 | 247.25 | 1,800 | +0.00(+0.00%) |
Jan 31, 2018 | 247.25 | 247.25 | 247.25 | 0 | +0.00(+0.00%) | |
Jan 30, 2018 | 247.26 | 247.26 | 247.25 | 247.25 | 643 | +1.26(+0.51%) |
Jan 29, 2018 | 245.20 | 245.99 | 245.20 | 245.99 | 408 | +0.99(+0.40%) |
Jan 25, 2018 | 245.00 | 245.00 | 245.00 | 0 | -4.49(-1.80%) | |
Jan 24, 2018 | 249.49 | 249.49 | 249.49 | 249.49 | 1,000 | +0.01(+0.00%) |
Jan 23, 2018 | 249.47 | 249.60 | 249.47 | 249.48 | 1,025 | +0.48(+0.19%) |
Jan 22, 2018 | 249.00 | 249.00 | 249.00 | 249.00 | 396 | +0.26(+0.10%) |
Jan 17, 2018 | 248.74 | 248.74 | 248.74 | 0 | +0.01(+0.00%) | |
Jan 15, 2018 | 248.73 | 248.73 | 248.73 | 98 | +0.00(+0.00%) | |
Jan 12, 2018 | 250.00 | 250.00 | 248.73 | 248.73 | 1,280 | -1.27(-0.51%) |
Jan 11, 2018 | 250.05 | 250.05 | 250.00 | 250.00 | 1,286 | +0.00(+0.00%) |
Jan 08, 2018 | 250.00 | 250.00 | 250.00 | 0 | +0.00(+0.00%) | |
Jan 05, 2018 | 247.50 | 250.00 | 247.50 | 250.00 | 9,139 | +2.50(+1.01%) |
Jan 04, 2018 | 249.12 | 249.12 | 247.50 | 247.50 | 544 | -1.62(-0.65%) |
Jan 02, 2018 | 249.12 | 249.12 | 249.12 | 30 | +0.02(+0.01%) | |
Dec 28, 2017 | 249.10 | 249.10 | 249.10 | 0 | +1.65(+0.67%) | |
Dec 22, 2017 | 247.45 | 247.45 | 247.45 | 0 | +0.45(+0.18%) | |
Dec 21, 2017 | 245.00 | 247.00 | 245.00 | 247.00 | 1,000 | +3.00(+1.23%) |
Dec 20, 2017 | 245.00 | 245.00 | 244.00 | 244.00 | 300 | +3.99(+1.66%) |
Dec 19, 2017 | 240.01 | 240.01 | 240.01 | 240.01 | 102 | -2.99(-1.23%) |
Dec 18, 2017 | 242.00 | 243.01 | 242.00 | 243.00 | 400 | -4.00(-1.62%) |
Dec 15, 2017 | 246.99 | 247.00 | 245.00 | 247.00 | 3,000 | +2.00(+0.82%) |
Dec 14, 2017 | 245.00 | 245.00 | 245.00 | 245.00 | 203 | +0.00(+0.00%) |
Dec 13, 2017 | 245.00 | 245.00 | 245.00 | 245.00 | 800 | +0.00(+0.00%) |
Dec 11, 2017 | 245.00 | 245.00 | 245.00 | 0 | +0.00(+0.00%) | |
Dec 08, 2017 | 245.00 | 245.00 | 245.00 | 245.00 | 400 | +0.00(+0.00%) |
Dec 07, 2017 | 245.00 | 245.00 | 244.99 | 245.00 | 1,320 | +0.00(+0.00%) |
Dec 06, 2017 | 245.00 | 245.00 | 245.00 | 245.00 | 1,000 | +0.00(+0.00%) |
Nov 29, 2017 | 245.00 | 245.00 | 245.00 | 0 | +3.51(+1.45%) | |
Nov 28, 2017 | 239.49 | 241.49 | 239.49 | 241.49 | 304 | +2.00(+0.84%) |
Nov 27, 2017 | 239.39 | 239.50 | 239.39 | 239.49 | 1,540 | +3.79(+1.61%) |
Nov 21, 2017 | 235.70 | 235.70 | 235.70 | 27 | +0.04(+0.02%) | |
Nov 20, 2017 | 235.66 | 235.66 | 235.66 | 235.66 | 1,126 | +0.00(+0.00%) |
Nov 17, 2017 | 235.66 | 235.66 | 235.66 | 235.66 | 147 | +0.01(+0.00%) |
Nov 16, 2017 | 235.12 | 236.50 | 235.11 | 235.65 | 1,643 | +0.54(+0.23%) |
Nov 15, 2017 | 235.99 | 236.44 | 235.10 | 235.11 | 1,429 | -0.48(-0.20%) |
Nov 14, 2017 | 239.99 | 239.99 | 235.01 | 235.59 | 1,325 | -4.40(-1.83%) |
Nov 13, 2017 | 233.06 | 240.01 | 233.06 | 239.99 | 3,796 | -0.01(-0.00%) |
Nov 10, 2017 | 239.67 | 240.25 | 239.67 | 240.00 | 1,794 | -0.10(-0.04%) |
Nov 09, 2017 | 240.00 | 240.10 | 240.00 | 240.10 | 300 | +0.10(+0.04%) |
Nov 08, 2017 | 240.01 | 240.01 | 240.00 | 240.00 | 1,000 | -0.08(-0.03%) |
Nov 07, 2017 | 240.08 | 240.08 | 240.08 | 240.08 | 400 | +0.08(+0.03%) |
Nov 06, 2017 | 240.02 | 240.02 | 240.00 | 240.00 | 1,174 | +0.00(+0.00%) |
Nov 03, 2017 | 240.01 | 240.01 | 240.00 | 240.00 | 1,056 | -4.76(-1.94%) |
Nov 02, 2017 | 246.07 | 246.07 | 244.76 | 244.76 | 230 | -1.66(-0.67%) |
Oct 26, 2017 | 246.42 | 246.42 | 246.42 | 0 | +6.77(+2.82%) | |
Oct 20, 2017 | 239.65 | 239.65 | 239.65 | 10 | +0.00(+0.00%) | |
Oct 19, 2017 | 239.54 | 239.65 | 239.54 | 239.65 | 205 | -1.09(-0.45%) |
Oct 16, 2017 | 240.74 | 240.74 | 240.74 | 5 | +0.73(+0.30%) | |
Oct 11, 2017 | 240.01 | 240.01 | 240.01 | 0 | +5.78(+2.47%) | |
Oct 04, 2017 | 234.23 | 234.23 | 234.23 | 98 | -5.76(-2.40%) | |
Oct 03, 2017 | 239.57 | 239.99 | 239.57 | 239.99 | 720 | +13.88(+6.14%) |
Sep 29, 2017 | 226.11 | 226.11 | 226.11 | 17 | -3.89(-1.69%) | |
Sep 28, 2017 | 229.99 | 230.00 | 229.99 | 230.00 | 461 | -4.00(-1.71%) |
Sep 27, 2017 | 224.99 | 234.00 | 224.99 | 234.00 | 1,018 | +14.00(+6.36%) |
Sep 25, 2017 | 220.00 | 220.00 | 220.00 | 0 | +0.00(+0.00%) | |
Sep 21, 2017 | 220.00 | 220.00 | 220.00 | 0 | +1.00(+0.46%) | |
Sep 20, 2017 | 219.01 | 219.01 | 218.89 | 219.00 | 1,900 | -0.95(-0.43%) |
Sep 19, 2017 | 219.95 | 219.95 | 219.95 | 219.95 | 520 | +0.95(+0.43%) |
Sep 15, 2017 | 219.00 | 219.00 | 219.00 | 0 | +1.00(+0.46%) | |
Sep 14, 2017 | 217.98 | 218.00 | 217.97 | 218.00 | 2,600 | +6.00(+2.83%) |
Sep 07, 2017 | 212.00 | 212.00 | 212.00 | 35 | +0.00(+0.00%) | |
Sep 05, 2017 | 212.00 | 212.00 | 212.00 | 0 | +0.01(+0.00%) | |
Sep 01, 2017 | 211.99 | 209.03 | 211.99 | 515 | +2.96(+1.42%) | |
Aug 28, 2017 | 209.03 | 209.03 | 209.03 | 0 | +0.03(+0.01%) | |
Aug 25, 2017 | 209.01 | 209.01 | 209.00 | 209.00 | 300 | -0.02(-0.01%) |
Aug 23, 2017 | 209.02 | 209.02 | 209.02 | 0 | +0.01(+0.00%) | |
Aug 22, 2017 | 208.99 | 209.01 | 208.99 | 209.01 | 300 | +0.01(+0.00%) |
Aug 21, 2017 | 209.01 | 209.01 | 209.00 | 209.00 | 1,152 | +0.00(+0.00%) |
Aug 17, 2017 | 209.00 | 209.00 | 209.00 | 0 | +4.00(+1.95%) | |
Aug 16, 2017 | 205.00 | 205.00 | 205.00 | 205.00 | 200 | +2.00(+0.99%) |
Aug 14, 2017 | 203.00 | 203.00 | 203.00 | 0 | +0.90(+0.45%) | |
Aug 09, 2017 | 202.10 | 202.10 | 202.10 | 0 | -0.68(-0.34%) | |
Aug 08, 2017 | 202.96 | 202.96 | 202.10 | 202.78 | 446 | -1.93(-0.94%) |
Aug 03, 2017 | 204.71 | 204.71 | 204.71 | 81 | +0.77(+0.38%) | |
Jul 28, 2017 | 203.94 | 203.94 | 203.94 | 0 | -8.06(-3.80%) | |
Jul 26, 2017 | 212.00 | 212.00 | 212.00 | 0 | +7.00(+3.41%) | |
Jul 24, 2017 | 205.00 | 205.00 | 205.00 | 0 | +3.00(+1.49%) | |
Jul 21, 2017 | 202.00 | 202.00 | 202.00 | 202.00 | 3,411 | +0.61(+0.30%) |
Jul 20, 2017 | 201.12 | 201.39 | 201.12 | 201.39 | 270 | -2.09(-1.03%) |
Jul 18, 2017 | 203.48 | 203.48 | 203.48 | 0 | -1.53(-0.75%) | |
Jul 13, 2017 | 205.01 | 205.01 | 205.01 | 50 | -0.99(-0.48%) | |
Jul 10, 2017 | 206.00 | 206.00 | 206.00 | 20 | -1.50(-0.72%) | |
Jul 05, 2017 | 207.50 | 207.50 | 207.50 | 0 | +0.00(+0.00%) | |
Jul 04, 2017 | 207.51 | 207.51 | 207.50 | 207.50 | 506 | +0.00(+0.00%) |
Jul 03, 2017 | 207.50 | 207.50 | 207.50 | 207.50 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 206.99 | 207.50 | 206.99 | 207.50 | 635 | +0.49(+0.24%) |
Jun 29, 2017 | 207.00 | 207.01 | 207.00 | 207.01 | 505 | -0.99(-0.48%) |
Jun 27, 2017 | 208.00 | 208.00 | 208.00 | 71 | +1.00(+0.48%) | |
Jun 26, 2017 | 207.00 | 207.00 | 207.00 | 207.00 | 500 | +0.00(+0.00%) |
Jun 23, 2017 | 205.52 | 207.00 | 205.51 | 207.00 | 1,200 | +1.49(+0.73%) |
Jun 22, 2017 | 205.50 | 205.51 | 205.50 | 205.51 | 200 | +0.26(+0.13%) |
Jun 21, 2017 | 205.25 | 205.25 | 205.25 | 205.25 | 477 | +0.00(+0.00%) |
Jun 20, 2017 | 205.25 | 205.25 | 205.25 | 205.25 | 103 | +0.25(+0.12%) |
Jun 19, 2017 | 202.66 | 206.00 | 202.66 | 205.00 | 425 | +0.05(+0.02%) |
Jun 16, 2017 | 210.01 | 210.01 | 204.95 | 204.95 | 1,301 | -6.10(-2.89%) |
Jun 15, 2017 | 211.05 | 211.05 | 211.05 | 211.05 | 225 | +10.05(+5.00%) |
Jun 14, 2017 | 201.00 | 201.00 | 201.00 | 201.00 | 275 | +0.99(+0.49%) |
Jun 13, 2017 | 200.00 | 200.07 | 200.00 | 200.01 | 2,500 | +0.11(+0.06%) |
Jun 12, 2017 | 200.50 | 200.50 | 199.85 | 199.90 | 1,200 | -0.60(-0.30%) |
Jun 09, 2017 | 200.01 | 201.00 | 200.00 | 200.50 | 1,410 | +0.54(+0.27%) |
Jun 08, 2017 | 197.00 | 200.00 | 197.00 | 199.96 | 931 | +4.41(+2.26%) |
Jun 06, 2017 | 195.55 | 195.55 | 195.55 | 3 | +0.55(+0.28%) | |
Jun 05, 2017 | 192.00 | 195.00 | 192.00 | 195.00 | 507 | +0.44(+0.23%) |
Jun 02, 2017 | 194.56 | 194.56 | 194.56 | 194.56 | 100 | +0.01(+0.01%) |
Jun 01, 2017 | 191.90 | 194.55 | 191.90 | 194.55 | 200 | +4.55(+2.39%) |
May 31, 2017 | 190.00 | 190.00 | 190.00 | 190.00 | 200 | +1.00(+0.53%) |
May 30, 2017 | 189.00 | 189.00 | 189.00 | 189.00 | 617 | +0.00(+0.00%) |
May 26, 2017 | 189.00 | 189.00 | 189.00 | 11 | +0.00(+0.00%) | |
May 25, 2017 | 190.00 | 190.00 | 189.00 | 189.00 | 1,112 | +0.00(+0.00%) |
May 24, 2017 | 189.00 | 189.02 | 189.00 | 189.00 | 700 | +0.44(+0.23%) |
May 23, 2017 | 188.56 | 188.56 | 188.56 | 188.56 | 319 | +0.01(+0.01%) |
May 19, 2017 | 188.55 | 188.55 | 188.55 | 188.55 | 100 | +1.05(+0.56%) |
May 18, 2017 | 187.00 | 187.50 | 187.00 | 187.50 | 1,200 | +0.49(+0.26%) |
May 17, 2017 | 186.61 | 187.01 | 186.61 | 187.01 | 760 | +0.40(+0.21%) |
May 16, 2017 | 186.58 | 186.61 | 186.46 | 186.61 | 1,080 | +3.09(+1.68%) |
May 15, 2017 | 183.52 | 183.52 | 183.52 | 183.52 | 1,080 | -2.50(-1.34%) |
May 12, 2017 | 186.37 | 186.54 | 186.02 | 186.02 | 1,617 | +6.02(+3.34%) |
May 11, 2017 | 176.66 | 180.00 | 176.66 | 180.00 | 1,782 | +8.87(+5.18%) |
May 10, 2017 | 170.93 | 171.22 | 170.93 | 171.13 | 1,065 | -3.87(-2.21%) |
May 08, 2017 | 175.00 | 175.00 | 175.00 | 54 | -0.11(-0.06%) | |
May 05, 2017 | 175.11 | 175.11 | 175.11 | 175.11 | 140 | +0.11(+0.06%) |
May 04, 2017 | 175.00 | 175.00 | 175.00 | 175.00 | 500 | +2.00(+1.16%) |
May 02, 2017 | 173.00 | 173.00 | 173.00 | 17 | -3.02(-1.72%) | |
May 01, 2017 | 176.02 | 176.02 | 176.02 | 176.02 | 127 | +1.02(+0.58%) |
Apr 28, 2017 | 175.00 | 175.00 | 175.00 | 175.00 | 200 | +4.00(+2.34%) |
Apr 27, 2017 | 177.26 | 177.26 | 171.00 | 171.00 | 1,260 | -5.26(-2.98%) |
Apr 26, 2017 | 176.26 | 176.26 | 176.26 | 176.26 | 162 | -0.71(-0.40%) |
Apr 25, 2017 | 177.40 | 177.40 | 176.97 | 176.97 | 264 | +1.33(+0.76%) |
Apr 24, 2017 | 175.77 | 175.77 | 175.64 | 175.64 | 492 | +0.12(+0.07%) |
Apr 21, 2017 | 175.52 | 175.52 | 175.52 | 175.52 | 100 | +0.44(+0.25%) |
Apr 20, 2017 | 175.08 | 175.08 | 175.08 | 175.08 | 100 | +1.08(+0.62%) |
Apr 19, 2017 | 177.00 | 177.00 | 174.00 | 174.00 | 2,100 | -4.50(-2.52%) |
Apr 18, 2017 | 179.00 | 179.00 | 178.35 | 178.50 | 1,062 | -0.50(-0.28%) |
Apr 13, 2017 | 179.00 | 179.00 | 179.00 | 0 | +0.50(+0.28%) | |
Apr 11, 2017 | 178.50 | 178.50 | 178.50 | 0 | +1.70(+0.96%) | |
Apr 10, 2017 | 176.00 | 176.80 | 176.00 | 176.80 | 352 | +1.80(+1.03%) |
Apr 07, 2017 | 174.99 | 175.00 | 174.99 | 175.00 | 200 | +0.00(+0.00%) |
Apr 06, 2017 | 174.50 | 175.00 | 174.50 | 175.00 | 663 | -0.06(-0.03%) |
Apr 04, 2017 | 175.06 | 175.06 | 175.06 | 64 | +0.06(+0.03%) | |
Apr 03, 2017 | 172.12 | 175.00 | 172.12 | 175.00 | 1,787 | +2.89(+1.68%) |
Mar 31, 2017 | 171.98 | 173.00 | 171.98 | 172.11 | 1,706 | +0.11(+0.06%) |
Mar 29, 2017 | 172.00 | 172.00 | 172.00 | 49 | +1.00(+0.58%) | |
Mar 27, 2017 | 171.00 | 171.00 | 171.00 | 125 | -0.10(-0.06%) | |
Mar 24, 2017 | 171.10 | 171.10 | 171.10 | 171.10 | 205 | +0.09(+0.05%) |
Mar 21, 2017 | 171.01 | 171.01 | 171.01 | 0 | -0.16(-0.09%) | |
Mar 20, 2017 | 171.17 | 171.17 | 171.17 | 171.17 | 140 | -0.09(-0.05%) |
Mar 17, 2017 | 171.26 | 171.26 | 171.26 | 171.26 | 140 | -0.30(-0.17%) |
Mar 16, 2017 | 171.07 | 171.56 | 171.01 | 171.56 | 547 | -1.62(-0.94%) |
Mar 15, 2017 | 171.55 | 173.18 | 171.55 | 173.18 | 322 | +2.17(+1.27%) |
Mar 14, 2017 | 171.01 | 171.01 | 171.01 | 171.01 | 140 | +0.92(+0.54%) |
Mar 13, 2017 | 171.18 | 171.18 | 170.08 | 170.09 | 1,048 | -1.80(-1.05%) |
Mar 10, 2017 | 171.89 | 171.89 | 171.89 | 171.89 | 240 | -2.11(-1.21%) |
Mar 08, 2017 | 174.00 | 174.00 | 174.00 | 0 | +2.00(+1.16%) | |
Mar 06, 2017 | 172.00 | 172.00 | 172.00 | 0 | -1.07(-0.62%) | |
Mar 03, 2017 | 173.07 | 173.07 | 173.07 | 173.07 | 205 | +0.07(+0.04%) |
Mar 02, 2017 | 172.17 | 173.00 | 172.17 | 173.00 | 250 | +0.01(+0.01%) |