Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 245.00 | 255.50 | 245.00 | 252.00 | 4,792 | +7.00(+2.86%) |
Apr 27, 2018 | 248.50 | 252.00 | 241.50 | 245.00 | 3,691 | +0.00(+0.00%) |
Apr 26, 2018 | 255.50 | 255.50 | 241.50 | 245.00 | 4,745 | -10.50(-4.11%) |
Apr 25, 2018 | 245.00 | 255.50 | 241.50 | 255.50 | 4,818 | +7.00(+2.82%) |
Apr 24, 2018 | 266.00 | 269.50 | 246.75 | 248.50 | 7,123 | -14.00(-5.33%) |
Apr 23, 2018 | 283.50 | 285.25 | 262.50 | 262.50 | 4,374 | -10.50(-3.85%) |
Apr 20, 2018 | 269.50 | 287.00 | 266.00 | 273.00 | 6,002 | +0.00(+0.00%) |
Apr 19, 2018 | 266.00 | 273.00 | 259.00 | 273.00 | 3,988 | +7.00(+2.63%) |
Apr 18, 2018 | 266.00 | 276.50 | 259.00 | 266.00 | 9,679 | +3.50(+1.33%) |
Apr 17, 2018 | 252.00 | 266.00 | 252.00 | 262.50 | 4,502 | +7.00(+2.74%) |
Apr 16, 2018 | 259.00 | 261.22 | 245.00 | 255.50 | 3,657 | -3.50(-1.35%) |
Apr 13, 2018 | 269.50 | 269.50 | 252.00 | 259.00 | 4,264 | -12.25(-4.52%) |
Apr 12, 2018 | 273.00 | 278.94 | 266.00 | 271.25 | 5,992 | -1.75(-0.64%) |
Apr 11, 2018 | 248.50 | 276.50 | 246.75 | 273.00 | 8,132 | +22.75(+9.09%) |
Apr 10, 2018 | 245.00 | 258.30 | 241.50 | 250.25 | 9,172 | +7.00(+2.88%) |
Apr 09, 2018 | 238.00 | 248.50 | 228.20 | 243.25 | 7,197 | +1.75(+0.72%) |
Apr 06, 2018 | 241.50 | 244.30 | 234.50 | 241.50 | 3,722 | +1.75(+0.73%) |
Apr 05, 2018 | 238.00 | 248.50 | 227.50 | 239.75 | 7,551 | +1.75(+0.74%) |
Apr 04, 2018 | 238.00 | 241.50 | 234.50 | 238.00 | 4,618 | +0.00(+0.00%) |
Apr 03, 2018 | 238.00 | 241.50 | 234.50 | 238.00 | 3,146 | +0.00(+0.00%) |
Apr 02, 2018 | 245.00 | 245.00 | 232.85 | 238.00 | 4,865 | -7.00(-2.86%) |
Mar 29, 2018 | 245.00 | 245.00 | 245.00 | 0 | +10.50(+4.48%) | |
Mar 28, 2018 | 241.50 | 241.50 | 224.00 | 234.50 | 7,498 | -3.50(-1.47%) |
Mar 27, 2018 | 241.50 | 241.50 | 231.70 | 238.00 | 4,408 | +1.75(+0.74%) |
Mar 26, 2018 | 245.00 | 245.00 | 231.00 | 236.25 | 4,606 | -8.75(-3.57%) |
Mar 23, 2018 | 245.00 | 248.50 | 241.50 | 245.00 | 4,135 | +0.00(+0.00%) |
Mar 22, 2018 | 241.50 | 252.00 | 241.50 | 245.00 | 5,689 | +0.00(+0.00%) |
Mar 21, 2018 | 238.00 | 248.50 | 238.00 | 245.00 | 5,401 | +5.25(+2.19%) |
Mar 20, 2018 | 255.50 | 255.50 | 229.25 | 239.75 | 9,866 | -12.25(-4.86%) |
Mar 19, 2018 | 266.00 | 266.00 | 245.00 | 252.00 | 10,827 | -17.50(-6.49%) |
Mar 16, 2018 | 273.00 | 276.50 | 248.50 | 269.50 | 12,545 | +7.00(+2.67%) |
Mar 15, 2018 | 259.00 | 287.00 | 252.00 | 262.50 | 11,657 | +3.50(+1.35%) |
Mar 14, 2018 | 259.00 | 262.51 | 245.00 | 259.00 | 10,734 | -7.00(-2.63%) |
Mar 13, 2018 | 283.50 | 290.50 | 260.75 | 266.00 | 10,117 | -14.00(-5.00%) |
Mar 12, 2018 | 304.50 | 304.50 | 255.50 | 280.00 | 17,820 | -17.50(-5.88%) |
Mar 09, 2018 | 276.50 | 301.00 | 273.00 | 297.50 | 22,817 | +24.50(+8.97%) |
Mar 08, 2018 | 273.00 | 287.00 | 259.00 | 273.00 | 15,882 | +7.00(+2.63%) |
Mar 07, 2018 | 275.80 | 248.50 | 266.00 | 14,391 | +12.25(+4.83%) | |
Mar 06, 2018 | 238.00 | 262.50 | 231.00 | 253.75 | 16,430 | +15.75(+6.62%) |
Mar 05, 2018 | 227.50 | 238.00 | 220.50 | 238.00 | 9,476 | +12.25(+5.43%) |
Mar 02, 2018 | 234.50 | 235.66 | 221.64 | 225.75 | 8,276 | -12.25(-5.15%) |
Mar 01, 2018 | 217.00 | 241.50 | 210.00 | 238.00 | 21,389 | +28.00(+13.33%) |
Feb 28, 2018 | 213.50 | 223.30 | 210.00 | 210.00 | 9,652 | -7.00(-3.23%) |
Feb 27, 2018 | 217.00 | 234.50 | 217.00 | 217.00 | 12,644 | -3.50(-1.59%) |
Feb 26, 2018 | 238.00 | 241.50 | 213.50 | 220.50 | 13,656 | -14.00(-5.97%) |
Feb 23, 2018 | 199.50 | 252.00 | 185.50 | 234.50 | 74,500 | +56.00(+31.37%) |
Feb 22, 2018 | 168.00 | 178.50 | 28,166 | -19.25(-9.73%) | ||
Feb 21, 2018 | 217.00 | 218.76 | 196.00 | 197.75 | 9,568 | -21.00(-9.60%) |
Feb 20, 2018 | 224.00 | 224.00 | 217.00 | 218.75 | 5,723 | -5.25(-2.34%) |
Feb 16, 2018 | 224.00 | 224.00 | 224.00 | 0 | +19.25(+9.40%) | |
Feb 15, 2018 | 238.00 | 241.50 | 196.35 | 204.75 | 25,658 | -36.75(-15.22%) |
Feb 14, 2018 | 248.50 | 252.00 | 234.50 | 241.50 | 11,436 | -10.50(-4.17%) |
Feb 13, 2018 | 252.00 | 255.50 | 245.00 | 252.00 | 4,995 | -1.75(-0.69%) |
Feb 12, 2018 | 262.50 | 273.00 | 245.00 | 253.75 | 8,286 | +5.25(+2.11%) |
Feb 09, 2018 | 259.00 | 262.50 | 231.00 | 248.50 | 9,277 | -10.50(-4.05%) |
Feb 08, 2018 | 262.50 | 243.25 | 259.00 | 9,848 | +14.00(+5.71%) | |
Feb 07, 2018 | 252.00 | 254.62 | 241.85 | 245.00 | 6,272 | -7.00(-2.78%) |
Feb 06, 2018 | 252.00 | 252.00 | 238.00 | 252.00 | 9,062 | +1.75(+0.70%) |
Feb 05, 2018 | 266.00 | 272.30 | 245.00 | 250.25 | 8,465 | -15.75(-5.92%) |
Feb 02, 2018 | 252.00 | 266.00 | 248.50 | 266.00 | 8,010 | +14.00(+5.56%) |