Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 197.93 | 198.38 | 183.66 | 189.77 | 185,968 | -6.34(-3.23%) |
Apr 27, 2018 | 188.41 | 197.46 | 187.96 | 196.11 | 133,017 | +9.74(+5.22%) |
Apr 26, 2018 | 190.00 | 195.59 | 185.58 | 186.38 | 185,958 | -7.47(-3.86%) |
Apr 25, 2018 | 202.68 | 206.98 | 192.72 | 193.85 | 153,347 | -7.25(-3.60%) |
Apr 24, 2018 | 193.62 | 206.53 | 186.83 | 201.10 | 215,310 | +6.57(+3.38%) |
Apr 23, 2018 | 202.46 | 207.44 | 193.85 | 194.53 | 164,682 | -3.85(-1.94%) |
Apr 20, 2018 | 200.64 | 205.85 | 195.21 | 198.38 | 182,855 | +2.26(+1.15%) |
Apr 19, 2018 | 193.40 | 199.96 | 189.10 | 196.11 | 193,959 | +0.91(+0.46%) |
Apr 18, 2018 | 207.66 | 207.66 | 186.83 | 195.21 | 279,124 | -19.48(-9.07%) |
Apr 17, 2018 | 218.99 | 223.29 | 211.97 | 214.68 | 121,329 | -4.53(-2.07%) |
Apr 16, 2018 | 224.65 | 230.31 | 215.36 | 219.21 | 157,010 | -5.21(-2.32%) |
Apr 13, 2018 | 232.12 | 233.71 | 218.99 | 224.42 | 146,809 | -11.55(-4.89%) |
Apr 12, 2018 | 237.56 | 244.58 | 231.90 | 235.97 | 111,888 | +1.13(+0.48%) |
Apr 11, 2018 | 246.84 | 249.78 | 229.88 | 234.84 | 174,149 | -13.81(-5.56%) |
Apr 10, 2018 | 268.36 | 269.94 | 241.18 | 248.65 | 331,496 | -35.10(-12.37%) |
Apr 09, 2018 | 274.47 | 284.75 | 269.24 | 283.75 | 90,122 | -1.36(-0.48%) |
Apr 06, 2018 | 269.94 | 299.61 | 265.19 | 285.11 | 214,534 | +21.74(+8.25%) |
Apr 05, 2018 | 286.47 | 286.47 | 258.16 | 263.37 | 238,409 | -25.36(-8.78%) |
Apr 04, 2018 | 306.40 | 310.25 | 288.28 | 288.74 | 69,906 | -0.45(-0.16%) |
Apr 03, 2018 | 299.15 | 316.36 | 288.06 | 289.19 | 85,318 | -14.95(-4.91%) |
Apr 02, 2018 | 283.75 | 320.67 | 282.19 | 304.13 | 170,707 | +26.50(+9.54%) |
Mar 29, 2018 | 277.64 | 277.64 | 277.64 | 0 | -24.46(-8.10%) | |
Mar 28, 2018 | 291.91 | 306.17 | 284.21 | 302.10 | 55,899 | +6.11(+2.07%) |
Mar 27, 2018 | 275.60 | 301.42 | 273.11 | 295.98 | 76,861 | +19.25(+6.96%) |
Mar 26, 2018 | 283.07 | 299.15 | 275.83 | 276.73 | 57,290 | -16.53(-5.64%) |
Mar 23, 2018 | 283.07 | 294.85 | 266.54 | 293.26 | 83,628 | +2.04(+0.70%) |
Mar 22, 2018 | 284.21 | 292.36 | 277.87 | 291.23 | 101,227 | +16.08(+5.84%) |
Mar 21, 2018 | 305.49 | 309.19 | 270.62 | 275.15 | 174,518 | -38.95(-12.40%) |
Mar 20, 2018 | 322.03 | 322.03 | 305.72 | 314.10 | 45,597 | +3.66(+1.18%) |
Mar 19, 2018 | 292.67 | 317.08 | 292.67 | 310.44 | 75,144 | +21.41(+7.41%) |
Mar 16, 2018 | 299.52 | 305.06 | 283.46 | 289.03 | 61,935 | -11.77(-3.91%) |
Mar 15, 2018 | 286.67 | 305.30 | 278.43 | 300.80 | 76,141 | +12.63(+4.38%) |
Mar 14, 2018 | 282.18 | 290.96 | 279.18 | 288.17 | 54,665 | +2.36(+0.82%) |
Mar 13, 2018 | 278.54 | 289.03 | 272.76 | 285.82 | 96,344 | +4.50(+1.60%) |
Mar 12, 2018 | 284.11 | 290.68 | 274.48 | 281.32 | 73,947 | -1.93(-0.68%) |
Mar 09, 2018 | 290.53 | 293.82 | 281.11 | 283.25 | 69,548 | -19.06(-6.30%) |
Mar 08, 2018 | 297.38 | 310.23 | 295.45 | 302.30 | 48,410 | +1.29(+0.43%) |
Mar 07, 2018 | 308.51 | 285.39 | 301.02 | 84,338 | +8.99(+3.08%) | |
Mar 06, 2018 | 278.75 | 293.95 | 277.04 | 292.03 | 65,874 | +7.92(+2.79%) |
Mar 05, 2018 | 305.73 | 307.01 | 277.90 | 284.11 | 68,039 | -15.84(-5.28%) |
Mar 02, 2018 | 331.42 | 338.70 | 298.66 | 299.95 | 64,586 | -21.41(-6.66%) |
Mar 01, 2018 | 330.99 | 331.47 | 309.80 | 321.36 | 68,459 | -10.06(-3.04%) |
Feb 28, 2018 | 300.80 | 331.85 | 294.38 | 331.42 | 75,955 | +23.98(+7.80%) |
Feb 27, 2018 | 290.10 | 307.44 | 281.75 | 307.44 | 51,487 | +20.77(+7.24%) |
Feb 26, 2018 | 290.31 | 294.60 | 280.06 | 286.67 | 36,208 | -3.64(-1.25%) |
Feb 23, 2018 | 309.15 | 312.37 | 290.31 | 290.31 | 66,406 | -25.26(-8.01%) |
Feb 22, 2018 | 315.58 | 93,738 | -23.55(-6.94%) | |||
Feb 21, 2018 | 320.29 | 339.13 | 310.44 | 339.13 | 43,012 | +23.12(+7.32%) |
Feb 20, 2018 | 310.44 | 320.50 | 301.21 | 316.00 | 65,041 | +2.36(+0.75%) |
Feb 16, 2018 | 313.65 | 313.65 | 313.65 | 0 | +4.50(+1.45%) | |
Feb 15, 2018 | 309.80 | 328.64 | 305.30 | 309.15 | 65,110 | -1.71(-0.55%) |
Feb 14, 2018 | 364.18 | 365.46 | 307.84 | 310.87 | 92,560 | -39.18(-11.19%) |
Feb 13, 2018 | 348.98 | 353.69 | 338.67 | 350.05 | 49,763 | +12.84(+3.81%) |
Feb 12, 2018 | 350.90 | 351.33 | 325.43 | 337.20 | 80,403 | -26.33(-7.24%) |
Feb 09, 2018 | 355.19 | 412.35 | 353.69 | 363.53 | 111,587 | -2.57(-0.70%) |
Feb 08, 2018 | 320.50 | 366.96 | 314.72 | 366.10 | 103,186 | +39.61(+12.13%) |
Feb 07, 2018 | 296.52 | 326.50 | 289.24 | 326.50 | 96,520 | +27.83(+9.32%) |
Feb 06, 2018 | 329.06 | 334.23 | 292.88 | 298.66 | 94,980 | -8.35(-2.72%) |
Feb 05, 2018 | 293.31 | 318.36 | 284.53 | 307.01 | 115,997 | +23.76(+8.39%) |
Feb 02, 2018 | 261.20 | 285.39 | 260.55 | 283.25 | 134,386 | +31.26(+12.40%) |