Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 220.00 | 235.75 | 220.00 | 233.50 | 14,865 | +12.50(+5.66%) |
Apr 27, 2018 | 198.50 | 229.25 | 198.50 | 221.00 | 24,423 | +21.00(+10.50%) |
Apr 26, 2018 | 197.50 | 208.75 | 196.25 | 200.00 | 7,669 | +1.50(+0.76%) |
Apr 25, 2018 | 208.00 | 208.75 | 193.29 | 198.50 | 17,106 | -8.50(-4.11%) |
Apr 24, 2018 | 210.00 | 218.25 | 197.50 | 207.00 | 54,862 | +9.50(+4.81%) |
Apr 23, 2018 | 197.75 | 205.50 | 195.50 | 197.50 | 7,125 | +0.75(+0.38%) |
Apr 20, 2018 | 199.75 | 199.75 | 192.89 | 196.75 | 11,724 | -0.25(-0.13%) |
Apr 19, 2018 | 198.50 | 200.75 | 187.50 | 197.00 | 57,423 | -15.25(-7.18%) |
Apr 18, 2018 | 205.25 | 223.25 | 205.25 | 212.25 | 16,635 | -23.25(-9.87%) |
Apr 17, 2018 | 227.75 | 247.25 | 226.75 | 235.50 | 3,238 | +10.25(+4.55%) |
Apr 16, 2018 | 240.75 | 243.75 | 217.25 | 225.25 | 2,273 | -15.25(-6.34%) |
Apr 13, 2018 | 262.50 | 263.21 | 233.50 | 240.50 | 3,215 | -18.50(-7.14%) |
Apr 12, 2018 | 248.75 | 260.50 | 245.00 | 259.00 | 4,338 | +17.00(+7.02%) |
Apr 11, 2018 | 219.50 | 247.50 | 207.78 | 242.00 | 4,369 | +19.50(+8.76%) |
Apr 10, 2018 | 213.00 | 226.75 | 205.66 | 222.50 | 1,931 | +19.50(+9.61%) |
Apr 09, 2018 | 225.00 | 225.00 | 195.75 | 203.00 | 3,302 | -20.00(-8.97%) |
Apr 06, 2018 | 242.25 | 247.00 | 218.75 | 223.00 | 2,865 | -21.75(-8.89%) |
Apr 05, 2018 | 256.00 | 268.19 | 240.00 | 244.75 | 4,078 | -10.00(-3.93%) |
Apr 04, 2018 | 236.75 | 262.25 | 236.75 | 254.75 | 3,139 | +15.25(+6.37%) |
Apr 03, 2018 | 240.50 | 242.75 | 227.75 | 239.50 | 3,197 | -1.00(-0.42%) |
Apr 02, 2018 | 251.25 | 257.50 | 232.00 | 240.50 | 2,220 | -7.50(-3.02%) |
Mar 29, 2018 | 248.00 | 248.00 | 248.00 | 0 | +28.00(+12.73%) | |
Mar 28, 2018 | 231.75 | 236.62 | 215.71 | 220.00 | 3,534 | -10.25(-4.45%) |
Mar 27, 2018 | 253.50 | 253.50 | 225.04 | 230.25 | 3,563 | -22.25(-8.81%) |
Mar 26, 2018 | 270.75 | 270.75 | 236.25 | 252.50 | 4,362 | -6.75(-2.60%) |
Mar 23, 2018 | 263.75 | 271.00 | 255.25 | 259.25 | 2,337 | -3.25(-1.24%) |
Mar 22, 2018 | 273.25 | 275.00 | 256.04 | 262.50 | 2,942 | -8.75(-3.23%) |
Mar 21, 2018 | 265.75 | 272.50 | 264.25 | 271.25 | 2,208 | +7.00(+2.65%) |
Mar 20, 2018 | 270.00 | 283.75 | 255.50 | 264.25 | 4,224 | -8.25(-3.03%) |
Mar 19, 2018 | 265.25 | 283.75 | 251.51 | 272.50 | 8,298 | +6.50(+2.44%) |
Mar 16, 2018 | 227.75 | 274.25 | 227.22 | 266.00 | 7,083 | +39.75(+17.57%) |
Mar 15, 2018 | 213.50 | 233.25 | 199.50 | 226.25 | 5,114 | +14.25(+6.72%) |
Mar 14, 2018 | 224.00 | 228.75 | 209.16 | 212.00 | 6,878 | -3.50(-1.62%) |
Mar 13, 2018 | 212.50 | 217.75 | 200.06 | 215.50 | 2,853 | +0.50(+0.23%) |
Mar 12, 2018 | 219.25 | 222.64 | 206.78 | 215.00 | 2,807 | -5.75(-2.60%) |
Mar 09, 2018 | 223.25 | 232.25 | 207.25 | 220.75 | 6,891 | -0.50(-0.23%) |
Mar 08, 2018 | 192.25 | 224.50 | 192.00 | 221.25 | 9,293 | +31.25(+16.45%) |
Mar 07, 2018 | 194.16 | 197.00 | 182.25 | 190.00 | 4,018 | +2.50(+1.33%) |
Mar 06, 2018 | 192.00 | 192.88 | 170.03 | 187.50 | 2,029 | -4.75(-2.47%) |
Mar 05, 2018 | 181.00 | 197.25 | 178.62 | 192.25 | 6,399 | +11.25(+6.22%) |
Mar 02, 2018 | 173.41 | 181.25 | 172.74 | 181.00 | 3,756 | +9.50(+5.54%) |
Mar 01, 2018 | 181.00 | 181.25 | 170.50 | 171.50 | 2,927 | -9.75(-5.38%) |
Feb 28, 2018 | 163.25 | 186.40 | 161.75 | 181.25 | 8,977 | +20.25(+12.58%) |
Feb 27, 2018 | 159.00 | 161.75 | 159.00 | 161.00 | 2,524 | +1.50(+0.94%) |
Feb 26, 2018 | 159.75 | 160.25 | 157.00 | 159.50 | 898 | +2.25(+1.43%) |
Feb 23, 2018 | 160.00 | 160.00 | 146.75 | 157.25 | 1,106 | -1.75(-1.10%) |
Feb 22, 2018 | 159.75 | 160.75 | 157.50 | 159.00 | 773 | +0.25(+0.16%) |
Feb 21, 2018 | 159.75 | 162.25 | 154.52 | 158.75 | 1,842 | +1.00(+0.63%) |
Feb 20, 2018 | 151.25 | 159.70 | 151.00 | 157.75 | 2,290 | +5.75(+3.78%) |
Feb 16, 2018 | 152.00 | 152.00 | 152.00 | 0 | +1.50(+1.00%) | |
Feb 15, 2018 | 155.00 | 155.00 | 149.25 | 150.50 | 4,986 | -2.75(-1.79%) |
Feb 14, 2018 | 149.25 | 155.00 | 149.25 | 153.25 | 2,706 | +4.00(+2.68%) |
Feb 13, 2018 | 146.00 | 152.50 | 146.00 | 149.25 | 4,178 | +2.00(+1.36%) |
Feb 12, 2018 | 140.00 | 150.75 | 140.00 | 147.25 | 1,531 | +11.00(+8.07%) |
Feb 09, 2018 | 149.75 | 156.00 | 128.00 | 136.25 | 4,430 | -18.50(-11.95%) |
Feb 08, 2018 | 152.75 | 157.50 | 149.00 | 154.75 | 1,425 | +4.00(+2.65%) |
Feb 07, 2018 | 155.50 | 161.00 | 150.75 | 150.75 | 3,540 | -6.00(-3.83%) |
Feb 06, 2018 | 153.75 | 157.50 | 146.25 | 156.75 | 2,126 | -9.00(-5.43%) |
Feb 05, 2018 | 161.50 | 173.75 | 161.50 | 165.75 | 4,018 | +1.00(+0.61%) |
Feb 02, 2018 | 174.25 | 174.25 | 164.00 | 164.75 | 2,088 | -10.25(-5.86%) |