Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 25, 2018 | 268.97 | 268.97 | 268.97 | 0 | -1.13(-0.42%) | |
May 18, 2018 | 270.10 | 270.10 | 270.10 | 0 | +7.01(+2.66%) | |
May 10, 2018 | 263.09 | 263.09 | 263.09 | 0 | +2.66(+1.02%) | |
May 09, 2018 | 260.43 | 260.43 | 260.43 | 260.43 | 1 | -0.57(-0.22%) |
May 08, 2018 | 261.00 | 261.00 | 261.00 | 261.00 | 19 | -3.25(-1.23%) |
May 07, 2018 | 264.00 | 265.00 | 263.75 | 264.25 | 54 | +8.17(+3.19%) |
May 04, 2018 | 254.50 | 257.00 | 254.50 | 256.08 | 38 | +9.08(+3.68%) |
May 02, 2018 | 247.00 | 247.00 | 247.00 | 0 | +1.87(+0.76%) | |
May 01, 2018 | 245.18 | 245.18 | 245.13 | 245.13 | 2 | -1.87(-0.76%) |
Apr 30, 2018 | 247.00 | 247.00 | 247.00 | 247.00 | 261 | +3.00(+1.23%) |
Apr 25, 2018 | 244.00 | 244.00 | 244.00 | 0 | -6.00(-2.40%) | |
Apr 24, 2018 | 250.00 | 250.00 | 250.00 | 250.00 | 171 | -1.50(-0.60%) |
Apr 23, 2018 | 251.97 | 251.97 | 251.50 | 251.50 | 35 | -0.76(-0.30%) |
Apr 20, 2018 | 251.81 | 252.26 | 251.81 | 252.26 | 200 | -0.74(-0.29%) |
Apr 19, 2018 | 252.00 | 253.75 | 252.00 | 253.00 | 2,072 | +3.00(+1.20%) |
Apr 18, 2018 | 250.00 | 250.01 | 249.75 | 250.00 | 2,467 | +2.38(+0.96%) |
Apr 17, 2018 | 247.62 | 247.62 | 247.62 | 247.62 | 400 | +10.88(+4.60%) |
Apr 11, 2018 | 236.74 | 236.74 | 236.74 | 0 | -3.72(-1.55%) | |
Apr 10, 2018 | 240.46 | 240.46 | 240.46 | 240.46 | 2 | +2.94(+1.24%) |
Apr 05, 2018 | 237.52 | 237.52 | 237.52 | 0 | +11.15(+4.93%) | |
Apr 04, 2018 | 226.37 | 229.38 | 226.37 | 226.37 | 171 | -6.40(-2.75%) |
Apr 02, 2018 | 232.77 | 232.77 | 232.77 | 0 | -4.82(-2.03%) | |
Mar 27, 2018 | 237.59 | 237.59 | 237.59 | 0 | -0.35(-0.15%) | |
Mar 23, 2018 | 237.94 | 237.94 | 237.94 | 0 | -1.28(-0.54%) | |
Mar 22, 2018 | 239.22 | 239.22 | 239.22 | 239.22 | 1 | -7.75(-3.14%) |
Mar 21, 2018 | 245.00 | 246.97 | 245.00 | 246.97 | 637 | +0.47(+0.19%) |
Mar 19, 2018 | 246.50 | 246.50 | 246.50 | 0 | -0.61(-0.25%) | |
Mar 15, 2018 | 247.11 | 247.11 | 247.11 | 0 | +4.11(+1.69%) | |
Mar 14, 2018 | 241.07 | 243.00 | 241.07 | 243.00 | 452 | -4.62(-1.87%) |
Mar 09, 2018 | 247.62 | 247.62 | 247.62 | 0 | +2.05(+0.84%) | |
Mar 05, 2018 | 245.57 | 245.57 | 245.57 | 0 | +0.26(+0.11%) | |
Mar 02, 2018 | 245.31 | 245.31 | 245.31 | 245.31 | 1 | -11.19(-4.36%) |
Feb 28, 2018 | 256.50 | 256.50 | 256.50 | 0 | -7.19(-2.73%) | |
Feb 26, 2018 | 263.69 | 263.69 | 263.69 | 0 | +3.69(+1.42%) | |
Feb 22, 2018 | 260.00 | 260.00 | 260.00 | 631 | -1.79(-0.68%) | |
Feb 21, 2018 | 261.79 | 261.79 | 261.79 | 261.79 | 203 | -2.92(-1.10%) |
Feb 20, 2018 | 264.71 | 264.71 | 264.71 | 264.71 | 114 | +0.25(+0.09%) |
Feb 16, 2018 | 264.46 | 264.46 | 264.46 | 0 | +7.70(+3.00%) | |
Feb 14, 2018 | 256.76 | 256.76 | 256.76 | 0 | +17.26(+7.21%) | |
Feb 09, 2018 | 239.50 | 239.50 | 239.50 | 0 | -10.50(-4.20%) | |
Feb 08, 2018 | 247.36 | 250.00 | 247.36 | 250.00 | 196 | -12.87(-4.90%) |
Feb 05, 2018 | 262.87 | 262.87 | 262.87 | 0 | -9.13(-3.36%) | |
Feb 02, 2018 | 269.99 | 272.00 | 269.48 | 272.00 | 502 | +0.58(+0.22%) |
Feb 01, 2018 | 271.42 | 271.42 | 271.42 | 271.42 | 59 | -6.58(-2.37%) |
Jan 31, 2018 | 278.00 | 278.00 | 278.00 | 278.00 | 106 | -17.50(-5.92%) |
Jan 30, 2018 | 295.50 | 290.00 | 295.50 | 526 | +5.50(+1.90%) | |
Jan 29, 2018 | 293.18 | 293.18 | 290.00 | 290.00 | 105 | +4.90(+1.72%) |
Jan 25, 2018 | 285.10 | 285.10 | 285.10 | 0 | +3.10(+1.10%) | |
Jan 23, 2018 | 282.00 | 282.00 | 282.00 | 0 | +0.73(+0.26%) | |
Jan 17, 2018 | 281.27 | 281.27 | 281.27 | 0 | +7.40(+2.70%) | |
Jan 10, 2018 | 273.87 | 273.87 | 273.87 | 0 | -3.13(-1.13%) | |
Jan 08, 2018 | 277.00 | 277.00 | 277.00 | 0 | -0.15(-0.05%) | |
Jan 04, 2018 | 277.15 | 277.15 | 277.15 | 0 | +0.25(+0.09%) | |
Jan 03, 2018 | 276.90 | 276.90 | 276.90 | 276.90 | 1 | +2.70(+0.98%) |
Jan 02, 2018 | 267.50 | 274.20 | 267.50 | 274.20 | 231 | +9.95(+3.77%) |
Dec 15, 2017 | 264.25 | 264.25 | 264.25 | 0 | -1.34(-0.50%) | |
Dec 12, 2017 | 265.59 | 265.59 | 265.59 | 0 | +4.34(+1.66%) | |
Dec 11, 2017 | 261.25 | 261.25 | 261.25 | 261.25 | 3 | +3.25(+1.26%) |
Dec 08, 2017 | 258.00 | 258.00 | 258.00 | 258.00 | 373 | +5.28(+2.09%) |
Dec 07, 2017 | 253.23 | 253.23 | 252.72 | 252.72 | 319 | -7.98(-3.06%) |
Nov 30, 2017 | 260.70 | 260.70 | 260.70 | 0 | -0.53(-0.20%) | |
Nov 28, 2017 | 261.23 | 261.23 | 261.23 | 0 | +4.73(+1.84%) | |
Nov 15, 2017 | 256.50 | 256.50 | 256.50 | 0 | -9.34(-3.51%) | |
Nov 07, 2017 | 265.84 | 265.84 | 265.84 | 0 | -1.66(-0.62%) | |
Nov 06, 2017 | 267.50 | 267.50 | 267.50 | 267.50 | 18 | +0.43(+0.16%) |
Nov 01, 2017 | 267.07 | 267.07 | 267.07 | 0 | +1.07(+0.40%) | |
Oct 31, 2017 | 265.13 | 266.00 | 265.13 | 266.00 | 101 | -2.50(-0.93%) |
Oct 27, 2017 | 268.50 | 268.50 | 268.50 | 0 | +4.50(+1.70%) | |
Oct 26, 2017 | 264.00 | 264.00 | 264.00 | 264.00 | 500 | +7.14(+2.78%) |
Oct 25, 2017 | 256.71 | 257.56 | 256.71 | 256.86 | 386 | -4.64(-1.77%) |
Oct 23, 2017 | 261.50 | 261.50 | 261.50 | 0 | +1.79(+0.69%) | |
Oct 19, 2017 | 259.71 | 259.71 | 259.71 | 0 | -5.00(-1.89%) | |
Oct 18, 2017 | 267.90 | 267.90 | 264.71 | 264.71 | 220 | -7.29(-2.68%) |
Oct 16, 2017 | 272.00 | 272.00 | 272.00 | 13 | -2.50(-0.91%) | |
Oct 12, 2017 | 274.50 | 274.50 | 274.50 | 0 | +2.76(+1.02%) | |
Oct 11, 2017 | 270.60 | 271.74 | 270.60 | 271.74 | 2 | +6.74(+2.54%) |
Oct 02, 2017 | 265.00 | 265.00 | 265.00 | 0 | +2.38(+0.91%) | |
Sep 29, 2017 | 262.62 | 262.62 | 262.62 | 262.62 | 3 | -2.79(-1.05%) |
Sep 22, 2017 | 265.41 | 265.41 | 265.41 | 0 | +0.41(+0.15%) | |
Sep 21, 2017 | 265.00 | 265.00 | 265.00 | 265.00 | 124 | +0.00(+0.00%) |
Sep 20, 2017 | 265.00 | 265.00 | 265.00 | 265.00 | 102 | -0.50(-0.19%) |
Sep 19, 2017 | 265.50 | 265.50 | 265.50 | 265.50 | 1 | +1.75(+0.66%) |
Sep 18, 2017 | 263.75 | 263.75 | 263.75 | 263.75 | 8 | +6.75(+2.63%) |
Sep 07, 2017 | 257.00 | 257.00 | 257.00 | 0 | +2.00(+0.78%) | |
Sep 01, 2017 | 255.00 | 255.00 | 255.00 | 8 | +5.30(+2.12%) | |
Aug 29, 2017 | 249.70 | 249.70 | 249.70 | 0 | +0.95(+0.38%) | |
Aug 25, 2017 | 248.75 | 248.75 | 248.75 | 0 | +2.75(+1.12%) | |
Aug 24, 2017 | 244.77 | 248.05 | 244.77 | 246.00 | 141 | +2.12(+0.87%) |
Aug 23, 2017 | 243.88 | 243.88 | 243.88 | 243.88 | 5 | +2.50(+1.04%) |
Aug 17, 2017 | 241.38 | 241.38 | 241.38 | 0 | +2.12(+0.89%) | |
Aug 16, 2017 | 239.00 | 239.26 | 239.00 | 239.26 | 352 | +6.63(+2.85%) |
Aug 14, 2017 | 232.63 | 232.63 | 232.63 | 0 | -2.37(-1.01%) | |
Aug 07, 2017 | 235.00 | 235.00 | 235.00 | 0 | -1.61(-0.68%) | |
Aug 04, 2017 | 235.25 | 236.70 | 235.25 | 236.61 | 361 | -4.37(-1.81%) |
Jul 31, 2017 | 240.98 | 240.98 | 240.98 | 0 | -3.02(-1.24%) | |
Jul 27, 2017 | 244.00 | 244.00 | 244.00 | 0 | +2.50(+1.04%) | |
Jul 26, 2017 | 239.14 | 241.50 | 239.14 | 241.50 | 151 | +15.76(+6.98%) |
Jul 24, 2017 | 225.74 | 225.74 | 225.74 | 0 | +0.28(+0.12%) | |
Jul 17, 2017 | 225.46 | 225.46 | 225.46 | 0 | +2.96(+1.33%) | |
Jul 12, 2017 | 222.50 | 222.50 | 222.50 | 0 | +4.50(+2.06%) | |
Jul 10, 2017 | 218.00 | 218.00 | 218.00 | 0 | -1.64(-0.75%) | |
Jul 07, 2017 | 219.64 | 219.64 | 219.64 | 219.64 | 1 | -1.61(-0.73%) |
Jul 03, 2017 | 221.25 | 221.25 | 221.25 | 0 | +6.75(+3.15%) | |
Jun 29, 2017 | 214.50 | 214.50 | 214.50 | 0 | -0.50(-0.23%) | |
Jun 27, 2017 | 215.00 | 215.00 | 215.00 | 0 | -1.50(-0.69%) | |
Jun 23, 2017 | 216.50 | 216.50 | 216.50 | 0 | +9.50(+4.59%) | |
Jun 08, 2017 | 207.00 | 207.00 | 207.00 | 0 | -3.50(-1.66%) | |
Jun 06, 2017 | 210.50 | 210.50 | 210.50 | 0 | -3.18(-1.49%) |