Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 193.50 | 195.00 | 175.50 | 178.50 | 19,777 | -13.50(-7.03%) |
Apr 27, 2018 | 195.00 | 196.50 | 189.00 | 192.00 | 5,785 | -1.50(-0.78%) |
Apr 26, 2018 | 189.00 | 195.00 | 186.00 | 193.50 | 6,829 | +4.50(+2.38%) |
Apr 25, 2018 | 192.00 | 192.00 | 183.03 | 189.00 | 10,143 | -1.50(-0.79%) |
Apr 24, 2018 | 198.00 | 201.00 | 186.00 | 190.50 | 14,604 | -9.00(-4.51%) |
Apr 23, 2018 | 199.50 | 204.00 | 195.00 | 199.50 | 9,569 | +0.00(+0.00%) |
Apr 20, 2018 | 201.00 | 204.00 | 198.00 | 199.50 | 9,361 | -3.00(-1.48%) |
Apr 19, 2018 | 204.00 | 207.00 | 199.50 | 202.50 | 10,155 | -1.50(-0.74%) |
Apr 18, 2018 | 201.00 | 208.50 | 200.25 | 204.00 | 11,402 | +4.50(+2.26%) |
Apr 17, 2018 | 201.00 | 204.00 | 195.00 | 199.50 | 13,672 | +1.50(+0.76%) |
Apr 16, 2018 | 192.00 | 202.50 | 186.00 | 198.00 | 16,230 | +9.00(+4.76%) |
Apr 13, 2018 | 190.50 | 192.00 | 180.00 | 189.00 | 23,402 | +0.00(+0.00%) |
Apr 12, 2018 | 187.50 | 192.00 | 183.00 | 189.00 | 14,107 | +3.00(+1.61%) |
Apr 11, 2018 | 189.00 | 193.50 | 183.00 | 186.00 | 13,768 | -4.50(-2.36%) |
Apr 10, 2018 | 184.50 | 192.00 | 181.50 | 190.50 | 18,483 | +7.50(+4.10%) |
Apr 09, 2018 | 172.50 | 186.00 | 171.00 | 183.00 | 23,766 | +13.50(+7.96%) |
Apr 06, 2018 | 171.00 | 174.00 | 166.50 | 169.50 | 13,194 | -4.50(-2.59%) |
Apr 05, 2018 | 183.00 | 184.50 | 172.50 | 174.00 | 12,451 | -6.00(-3.33%) |
Apr 04, 2018 | 169.50 | 183.00 | 168.00 | 180.00 | 19,653 | +9.00(+5.26%) |
Apr 03, 2018 | 177.00 | 180.00 | 168.75 | 171.00 | 20,655 | -6.00(-3.39%) |
Apr 02, 2018 | 181.50 | 186.00 | 172.50 | 177.00 | 18,983 | -6.00(-3.28%) |
Mar 29, 2018 | 183.00 | 183.00 | 183.00 | 0 | +15.00(+8.93%) | |
Mar 28, 2018 | 178.50 | 179.14 | 163.50 | 168.00 | 33,054 | -8.25(-4.68%) |
Mar 27, 2018 | 195.00 | 195.00 | 175.50 | 176.25 | 30,532 | -15.75(-8.20%) |
Mar 26, 2018 | 190.50 | 195.00 | 180.00 | 192.00 | 28,158 | +4.50(+2.40%) |
Mar 23, 2018 | 202.50 | 204.00 | 184.50 | 187.50 | 28,471 | -13.50(-6.72%) |
Mar 22, 2018 | 207.00 | 210.94 | 199.50 | 201.00 | 16,439 | -9.00(-4.29%) |
Mar 21, 2018 | 205.50 | 210.00 | 204.48 | 210.00 | 12,112 | +3.00(+1.45%) |
Mar 20, 2018 | 210.00 | 211.50 | 205.50 | 207.00 | 15,952 | -4.50(-2.13%) |
Mar 19, 2018 | 211.50 | 213.00 | 205.50 | 211.50 | 21,730 | -1.50(-0.70%) |
Mar 16, 2018 | 205.50 | 214.50 | 204.00 | 213.00 | 36,214 | +6.00(+2.90%) |
Mar 15, 2018 | 207.00 | 214.50 | 201.00 | 207.00 | 30,656 | +3.00(+1.47%) |
Mar 14, 2018 | 202.50 | 207.00 | 195.00 | 204.00 | 30,691 | +1.50(+0.74%) |
Mar 13, 2018 | 207.00 | 214.05 | 201.00 | 202.50 | 25,697 | -3.00(-1.46%) |
Mar 12, 2018 | 213.00 | 214.50 | 201.00 | 205.50 | 25,245 | -7.50(-3.52%) |
Mar 09, 2018 | 213.00 | 216.00 | 210.00 | 213.00 | 11,772 | +3.00(+1.43%) |
Mar 08, 2018 | 210.00 | 213.00 | 205.50 | 210.00 | 8,035 | +1.50(+0.72%) |
Mar 07, 2018 | 199.50 | 208.50 | 199.50 | 208.50 | 14,271 | +6.00(+2.96%) |
Mar 06, 2018 | 210.00 | 214.50 | 199.50 | 202.50 | 33,672 | -6.00(-2.88%) |
Mar 05, 2018 | 213.00 | 214.50 | 207.00 | 208.50 | 19,010 | -4.50(-2.11%) |
Mar 02, 2018 | 211.50 | 220.50 | 205.50 | 213.00 | 40,613 | -4.50(-2.07%) |
Mar 01, 2018 | 220.50 | 225.00 | 211.50 | 217.50 | 20,438 | -4.50(-2.03%) |
Feb 28, 2018 | 229.50 | 231.00 | 222.00 | 222.00 | 14,194 | -7.50(-3.27%) |
Feb 27, 2018 | 234.00 | 235.50 | 226.50 | 229.50 | 13,322 | -4.50(-1.92%) |
Feb 26, 2018 | 231.00 | 235.50 | 226.50 | 234.00 | 10,887 | +3.00(+1.30%) |
Feb 23, 2018 | 229.50 | 232.50 | 222.00 | 231.00 | 19,599 | +4.50(+1.99%) |
Feb 22, 2018 | 226.50 | 226.50 | 20,073 | -7.50(-3.21%) | ||
Feb 21, 2018 | 232.50 | 241.50 | 229.50 | 234.00 | 19,268 | +3.00(+1.30%) |
Feb 20, 2018 | 240.00 | 243.00 | 223.50 | 231.00 | 31,816 | -7.50(-3.14%) |
Feb 16, 2018 | 238.50 | 238.50 | 238.50 | 0 | -4.50(-1.85%) | |
Feb 15, 2018 | 222.00 | 232.50 | 213.00 | 243.00 | 57,956 | +24.00(+10.96%) |
Feb 14, 2018 | 214.50 | 222.00 | 213.00 | 219.00 | 15,673 | +0.75(+0.34%) |
Feb 13, 2018 | 210.00 | 219.00 | 207.15 | 218.25 | 14,717 | +6.75(+3.19%) |
Feb 12, 2018 | 211.50 | 217.50 | 202.50 | 211.50 | 19,242 | +0.00(+0.00%) |
Feb 09, 2018 | 207.00 | 211.50 | 195.00 | 211.50 | 46,684 | +9.00(+4.44%) |
Feb 08, 2018 | 213.00 | 215.94 | 204.00 | 202.50 | 22,931 | -12.00(-5.59%) |
Feb 07, 2018 | 211.50 | 217.50 | 210.00 | 214.50 | 20,513 | +6.00(+2.88%) |
Feb 06, 2018 | 196.50 | 214.50 | 196.50 | 208.50 | 37,391 | +3.00(+1.46%) |
Feb 05, 2018 | 210.00 | 220.05 | 201.00 | 205.50 | 44,416 | -6.00(-2.84%) |
Feb 02, 2018 | 210.00 | 223.50 | 210.00 | 211.50 | 34,949 | -1.50(-0.70%) |