Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 200.70 | 220.50 | 196.50 | 214.80 | 9,101 | +13.95(+6.95%) |
Apr 27, 2018 | 200.85 | 203.10 | 195.30 | 200.85 | 25,594 | -0.45(-0.22%) |
Apr 26, 2018 | 208.95 | 208.95 | 196.80 | 201.30 | 17,076 | -7.35(-3.52%) |
Apr 25, 2018 | 193.80 | 210.00 | 185.85 | 208.65 | 21,219 | +13.95(+7.16%) |
Apr 24, 2018 | 192.30 | 197.70 | 187.50 | 194.70 | 22,343 | +2.70(+1.41%) |
Apr 23, 2018 | 187.50 | 208.95 | 182.55 | 192.00 | 29,038 | +4.80(+2.56%) |
Apr 20, 2018 | 161.70 | 189.75 | 161.70 | 187.20 | 28,233 | +24.45(+15.02%) |
Apr 19, 2018 | 159.45 | 163.05 | 157.50 | 162.75 | 14,136 | +1.65(+1.02%) |
Apr 18, 2018 | 160.35 | 162.60 | 155.55 | 161.10 | 12,471 | +2.70(+1.70%) |
Apr 17, 2018 | 155.70 | 159.75 | 151.50 | 158.40 | 14,588 | +3.75(+2.42%) |
Apr 16, 2018 | 153.90 | 157.97 | 150.30 | 154.65 | 11,806 | +1.65(+1.08%) |
Apr 13, 2018 | 151.65 | 154.65 | 149.78 | 153.00 | 16,188 | +1.95(+1.29%) |
Apr 12, 2018 | 150.75 | 155.40 | 149.70 | 151.05 | 12,015 | +0.30(+0.20%) |
Apr 11, 2018 | 149.85 | 156.38 | 142.95 | 150.75 | 17,691 | +1.20(+0.80%) |
Apr 10, 2018 | 148.95 | 151.50 | 142.50 | 149.55 | 21,161 | +1.80(+1.22%) |
Apr 09, 2018 | 144.00 | 156.90 | 138.30 | 147.75 | 27,811 | +4.65(+3.25%) |
Apr 06, 2018 | 142.80 | 145.05 | 138.75 | 143.10 | 9,572 | -0.60(-0.42%) |
Apr 05, 2018 | 136.05 | 145.50 | 128.70 | 143.70 | 30,029 | +8.70(+6.44%) |
Apr 04, 2018 | 119.85 | 135.60 | 117.45 | 135.00 | 16,035 | +13.50(+11.11%) |
Apr 03, 2018 | 110.85 | 123.00 | 107.92 | 121.50 | 16,597 | +11.55(+10.50%) |
Apr 02, 2018 | 112.50 | 112.50 | 102.61 | 109.95 | 21,226 | -2.55(-2.27%) |
Mar 29, 2018 | 112.50 | 112.50 | 112.50 | 0 | +4.65(+4.31%) | |
Mar 28, 2018 | 120.90 | 120.90 | 106.20 | 107.85 | 23,649 | -12.75(-10.57%) |
Mar 27, 2018 | 127.65 | 127.80 | 120.00 | 120.60 | 12,050 | -6.90(-5.41%) |
Mar 26, 2018 | 136.50 | 136.50 | 125.10 | 127.50 | 60,175 | -6.90(-5.13%) |
Mar 23, 2018 | 124.05 | 136.50 | 122.25 | 134.40 | 35,261 | +10.50(+8.47%) |
Mar 22, 2018 | 126.30 | 126.30 | 119.25 | 123.90 | 25,664 | -3.45(-2.71%) |
Mar 21, 2018 | 125.55 | 129.38 | 124.50 | 127.35 | 25,967 | +1.50(+1.19%) |
Mar 20, 2018 | 137.85 | 140.81 | 123.75 | 125.85 | 42,859 | -11.70(-8.51%) |
Mar 19, 2018 | 143.25 | 144.75 | 136.50 | 137.55 | 23,748 | -6.00(-4.18%) |
Mar 16, 2018 | 141.75 | 146.85 | 135.15 | 143.55 | 135,823 | +3.75(+2.68%) |
Mar 15, 2018 | 159.00 | 168.60 | 134.25 | 139.80 | 360,404 | -254.85(-64.58%) |
Mar 14, 2018 | 397.80 | 412.50 | 386.25 | 394.65 | 23,040 | -1.95(-0.49%) |
Mar 13, 2018 | 422.25 | 429.90 | 390.90 | 396.60 | 9,997 | -14.55(-3.54%) |
Mar 12, 2018 | 423.00 | 432.13 | 405.15 | 411.15 | 15,975 | -11.70(-2.77%) |
Mar 09, 2018 | 412.50 | 441.75 | 399.50 | 422.85 | 8,740 | +9.15(+2.21%) |
Mar 08, 2018 | 435.60 | 446.25 | 390.00 | 413.70 | 7,905 | -21.45(-4.93%) |
Mar 07, 2018 | 421.20 | 435.15 | 8,288 | -23.10(-5.04%) | ||
Mar 06, 2018 | 471.75 | 493.35 | 450.68 | 458.25 | 10,382 | -10.35(-2.21%) |
Mar 05, 2018 | 494.85 | 494.85 | 446.40 | 468.60 | 12,502 | -28.95(-5.82%) |
Mar 02, 2018 | 453.30 | 506.10 | 450.00 | 497.55 | 11,711 | +41.55(+9.11%) |
Mar 01, 2018 | 432.60 | 471.15 | 415.73 | 456.00 | 10,685 | +21.00(+4.83%) |
Feb 28, 2018 | 439.50 | 448.50 | 432.75 | 435.00 | 9,282 | -8.55(-1.93%) |
Feb 27, 2018 | 445.35 | 447.00 | 432.75 | 443.55 | 11,071 | -5.85(-1.30%) |
Feb 26, 2018 | 448.20 | 467.52 | 444.75 | 449.40 | 5,674 | +6.00(+1.35%) |
Feb 23, 2018 | 411.15 | 447.00 | 376.51 | 443.40 | 11,882 | +30.90(+7.49%) |
Feb 22, 2018 | 397.50 | 425.54 | 392.32 | 412.50 | 7,910 | +20.70(+5.28%) |
Feb 21, 2018 | 367.95 | 397.20 | 360.62 | 391.80 | 17,301 | +33.90(+9.47%) |
Feb 20, 2018 | 364.80 | 372.45 | 337.50 | 357.90 | 9,366 | -16.05(-4.29%) |
Feb 16, 2018 | 373.95 | 373.95 | 373.95 | 0 | -20.10(-5.10%) | |
Feb 15, 2018 | 393.75 | 397.50 | 393.75 | 394.05 | 7,932 | +0.60(+0.15%) |
Feb 14, 2018 | 402.00 | 390.00 | 393.45 | 3,619 | +3.45(+0.88%) | |
Feb 13, 2018 | 383.10 | 400.50 | 383.10 | 390.00 | 6,679 | -0.15(-0.04%) |
Feb 12, 2018 | 383.70 | 401.55 | 380.40 | 390.15 | 9,631 | +5.25(+1.36%) |
Feb 09, 2018 | 398.25 | 413.73 | 379.65 | 384.90 | 5,484 | -10.35(-2.62%) |
Feb 08, 2018 | 390.60 | 407.48 | 380.64 | 395.25 | 12,898 | +3.15(+0.80%) |
Feb 07, 2018 | 395.40 | 395.40 | 387.90 | 392.10 | 9,530 | -5.40(-1.36%) |
Feb 06, 2018 | 390.75 | 418.35 | 378.15 | 397.50 | 6,922 | -5.18(-1.29%) |
Feb 05, 2018 | 432.30 | 432.38 | 386.77 | 402.68 | 17,565 | -32.32(-7.43%) |
Feb 02, 2018 | 411.15 | 430.05 | 393.31 | 435.00 | 20,149 | +25.35(+6.19%) |
Feb 01, 2018 | 385.50 | 420.00 | 381.07 | 409.65 | 22,509 | +25.35(+6.60%) |
Jan 31, 2018 | 342.90 | 412.49 | 329.51 | 384.30 | 44,605 | +46.80(+13.87%) |
Jan 30, 2018 | 340.05 | 352.20 | 322.50 | 337.50 | 45,771 | -18.00(-5.06%) |
Jan 29, 2018 | 339.30 | 358.05 | 326.25 | 355.50 | 19,385 | +16.20(+4.77%) |