Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 299.38 | 307.33 | 299.38 | 307.33 | 26 | +6.12(+2.03%) |
Apr 27, 2018 | 301.21 | 301.21 | 301.21 | 301.21 | 33 | +1.22(+0.41%) |
Apr 26, 2018 | 302.74 | 303.97 | 297.85 | 299.99 | 498 | -2.14(-0.71%) |
Apr 25, 2018 | 309.67 | 309.67 | 302.13 | 302.13 | 105 | +1.22(+0.41%) |
Apr 24, 2018 | 290.51 | 300.91 | 290.51 | 300.91 | 519 | +3.67(+1.23%) |
Apr 23, 2018 | 296.63 | 297.65 | 296.02 | 297.24 | 431 | +1.53(+0.52%) |
Apr 20, 2018 | 297.85 | 297.85 | 295.71 | 295.71 | 50 | +0.92(+0.31%) |
Apr 19, 2018 | 291.46 | 295.71 | 291.46 | 294.79 | 324 | +7.34(+2.55%) |
Apr 18, 2018 | 287.15 | 287.45 | 284.39 | 287.45 | 149 | -2.14(-0.74%) |
Apr 17, 2018 | 288.98 | 290.69 | 288.71 | 289.59 | 86 | -5.50(-1.87%) |
Apr 16, 2018 | 302.74 | 302.74 | 294.49 | 295.10 | 36 | -10.70(-3.50%) |
Apr 13, 2018 | 305.80 | 305.80 | 305.80 | 305.80 | 14 | +2.75(+0.91%) |
Apr 12, 2018 | 302.44 | 303.66 | 302.13 | 303.05 | 24 | -3.36(-1.10%) |
Apr 11, 2018 | 306.41 | 307.64 | 304.88 | 306.41 | 502 | +3.66(+1.21%) |
Apr 10, 2018 | 310.69 | 310.69 | 302.75 | 302.75 | 512 | -13.75(-4.34%) |
Apr 09, 2018 | 316.50 | 318.35 | 311.92 | 316.50 | 19 | -7.66(-2.36%) |
Apr 06, 2018 | 307.32 | 328.17 | 307.32 | 324.15 | 283 | +19.27(+6.32%) |
Apr 05, 2018 | 307.64 | 308.55 | 303.39 | 304.88 | 171 | -4.59(-1.48%) |
Apr 04, 2018 | 329.56 | 329.56 | 309.47 | 309.47 | 76 | -15.90(-4.89%) |
Apr 03, 2018 | 326.90 | 327.51 | 325.37 | 325.37 | 43 | -7.03(-2.12%) |
Apr 02, 2018 | 315.58 | 337.76 | 315.58 | 332.41 | 168 | +24.46(+7.94%) |
Mar 29, 2018 | 307.94 | 307.94 | 307.94 | 0 | -16.21(-5.00%) | |
Mar 28, 2018 | 323.84 | 326.90 | 322.18 | 324.15 | 52 | -0.92(-0.28%) |
Mar 27, 2018 | 315.29 | 326.90 | 311.61 | 325.07 | 99 | +13.15(+4.22%) |
Mar 26, 2018 | 322.47 | 326.44 | 311.31 | 311.92 | 64 | -17.28(-5.25%) |
Mar 23, 2018 | 321.66 | 329.19 | 318.95 | 329.19 | 137 | +15.41(+4.91%) |
Mar 22, 2018 | 300.60 | 314.21 | 299.38 | 313.78 | 256 | +21.74(+7.45%) |
Mar 21, 2018 | 292.04 | 292.04 | 292.04 | 292.04 | 34 | -3.06(-1.04%) |
Mar 20, 2018 | 293.57 | 295.56 | 293.57 | 295.10 | 82 | -0.46(-0.16%) |
Mar 19, 2018 | 291.74 | 301.56 | 291.74 | 295.56 | 222 | +8.13(+2.83%) |
Mar 16, 2018 | 286.84 | 287.42 | 286.54 | 287.42 | 102 | -3.99(-1.37%) |
Mar 15, 2018 | 290.36 | 291.41 | 290.36 | 291.41 | 54 | +0.90(+0.31%) |
Mar 14, 2018 | 290.51 | 290.51 | 288.51 | 290.51 | 103 | +7.03(+2.48%) |
Mar 13, 2018 | 277.67 | 285.62 | 277.67 | 283.48 | 251 | +2.45(+0.87%) |
Mar 12, 2018 | 283.17 | 283.17 | 281.03 | 281.03 | 48 | -2.28(-0.81%) |
Mar 09, 2018 | 285.89 | 285.89 | 283.31 | 283.31 | 113 | -16.07(-5.37%) |
Mar 08, 2018 | 301.21 | 301.21 | 298.77 | 299.38 | 36 | +0.92(+0.31%) |
Mar 07, 2018 | 298.46 | 298.46 | 44 | -1.22(-0.41%) | ||
Mar 06, 2018 | 302.74 | 306.41 | 299.67 | 299.69 | 158 | -6.73(-2.20%) |
Mar 05, 2018 | 309.67 | 309.67 | 304.88 | 306.41 | 155 | -8.87(-2.81%) |
Mar 02, 2018 | 333.90 | 335.46 | 314.98 | 315.28 | 611 | -14.28(-4.33%) |
Mar 01, 2018 | 321.81 | 332.71 | 321.81 | 329.56 | 320 | +18.10(+5.81%) |
Feb 28, 2018 | 311.92 | 311.92 | 311.46 | 311.46 | 14 | +4.13(+1.34%) |
Feb 27, 2018 | 301.83 | 307.33 | 301.83 | 307.33 | 20 | +6.73(+2.24%) |
Feb 26, 2018 | 300.60 | 300.60 | 300.60 | 300.60 | 92 | -3.67(-1.21%) |
Feb 23, 2018 | 311.61 | 312.53 | 304.27 | 304.27 | 287 | -11.32(-3.59%) |
Feb 22, 2018 | 313.45 | 315.60 | 307.02 | 315.60 | 474 | +3.37(+1.08%) |
Feb 20, 2018 | 312.22 | 312.22 | 312.22 | 6 | +6.12(+2.00%) | |
Feb 16, 2018 | 306.11 | 306.11 | 306.11 | 0 | -4.10(-1.32%) | |
Feb 15, 2018 | 312.53 | 314.98 | 308.86 | 310.20 | 117 | -10.32(-3.22%) |
Feb 14, 2018 | 336.38 | 336.38 | 320.24 | 320.52 | 136 | -16.78(-4.97%) |
Feb 13, 2018 | 348.92 | 348.92 | 337.30 | 337.30 | 65 | -3.06(-0.90%) |
Feb 12, 2018 | 347.08 | 351.06 | 335.77 | 340.36 | 258 | -7.34(-2.11%) |
Feb 09, 2018 | 352.89 | 379.19 | 345.71 | 347.70 | 409 | -11.93(-3.32%) |
Feb 08, 2018 | 336.39 | 359.62 | 336.39 | 359.62 | 208 | +34.55(+10.63%) |
Feb 07, 2018 | 329.96 | 323.84 | 325.07 | 586 | -5.20(-1.57%) | |
Feb 06, 2018 | 358.70 | 366.96 | 328.12 | 330.27 | 1,593 | +4.28(+1.31%) |
Feb 05, 2018 | 312.22 | 336.38 | 309.17 | 325.98 | 2,172 | +21.68(+7.12%) |