Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 442.50 | 461.25 | 435.62 | 436.25 | 22,563 | -8.75(-1.97%) |
Apr 27, 2018 | 446.25 | 458.75 | 437.50 | 445.00 | 24,950 | +3.75(+0.85%) |
Apr 26, 2018 | 430.00 | 442.50 | 408.75 | 441.25 | 36,848 | +8.75(+2.02%) |
Apr 25, 2018 | 463.75 | 469.06 | 426.32 | 432.50 | 51,166 | -28.75(-6.23%) |
Apr 24, 2018 | 496.25 | 522.27 | 452.75 | 461.25 | 55,743 | -38.75(-7.75%) |
Apr 23, 2018 | 550.00 | 550.00 | 493.75 | 500.00 | 63,987 | -22.50(-4.31%) |
Apr 20, 2018 | 507.50 | 542.50 | 500.25 | 522.50 | 49,210 | +21.25(+4.24%) |
Apr 19, 2018 | 498.75 | 520.00 | 496.25 | 501.25 | 47,338 | +6.25(+1.26%) |
Apr 18, 2018 | 490.00 | 506.25 | 485.00 | 495.00 | 47,759 | +12.50(+2.59%) |
Apr 17, 2018 | 493.75 | 503.75 | 478.27 | 482.50 | 69,979 | -20.00(-3.98%) |
Apr 16, 2018 | 503.75 | 505.00 | 479.00 | 502.50 | 36,709 | +8.75(+1.77%) |
Apr 13, 2018 | 473.75 | 497.50 | 467.50 | 493.75 | 43,768 | +18.75(+3.95%) |
Apr 12, 2018 | 456.25 | 478.75 | 452.50 | 475.00 | 42,854 | +21.25(+4.68%) |
Apr 11, 2018 | 437.50 | 471.25 | 431.50 | 453.75 | 73,952 | +10.00(+2.25%) |
Apr 10, 2018 | 418.75 | 447.50 | 401.25 | 443.75 | 66,911 | +30.00(+7.25%) |
Apr 09, 2018 | 385.00 | 427.50 | 367.50 | 413.75 | 88,841 | +63.75(+18.21%) |
Apr 06, 2018 | 358.75 | 360.00 | 347.50 | 350.00 | 23,502 | -8.75(-2.44%) |
Apr 05, 2018 | 380.00 | 380.00 | 357.50 | 358.75 | 17,815 | -20.00(-5.28%) |
Apr 04, 2018 | 345.00 | 378.75 | 345.00 | 378.75 | 28,947 | +28.75(+8.21%) |
Apr 03, 2018 | 355.00 | 362.50 | 346.25 | 350.00 | 37,515 | -6.25(-1.75%) |
Apr 02, 2018 | 351.25 | 368.75 | 344.00 | 356.25 | 39,220 | -2.50(-0.70%) |
Mar 29, 2018 | 358.75 | 358.75 | 358.75 | 0 | +17.50(+5.13%) | |
Mar 28, 2018 | 345.00 | 352.50 | 323.39 | 341.25 | 49,990 | -8.75(-2.50%) |
Mar 27, 2018 | 376.25 | 381.25 | 345.00 | 350.00 | 43,153 | -26.25(-6.98%) |
Mar 26, 2018 | 353.75 | 377.50 | 353.75 | 376.25 | 37,115 | +25.00(+7.12%) |
Mar 23, 2018 | 370.00 | 375.00 | 347.50 | 351.25 | 23,375 | -18.75(-5.07%) |
Mar 22, 2018 | 385.00 | 392.50 | 370.00 | 370.00 | 26,539 | -23.75(-6.03%) |
Mar 21, 2018 | 365.00 | 402.50 | 362.75 | 393.75 | 40,961 | +30.62(+8.43%) |
Mar 20, 2018 | 357.50 | 365.00 | 351.25 | 363.12 | 23,529 | +13.75(+3.94%) |
Mar 19, 2018 | 373.75 | 386.88 | 342.50 | 349.38 | 47,400 | -34.38(-8.96%) |
Mar 16, 2018 | 380.00 | 389.38 | 373.75 | 383.75 | 40,994 | +2.50(+0.66%) |
Mar 15, 2018 | 403.75 | 406.00 | 378.75 | 381.25 | 29,815 | -2.50(-0.65%) |
Mar 14, 2018 | 381.25 | 386.88 | 376.25 | 383.75 | 23,082 | +6.25(+1.66%) |
Mar 13, 2018 | 400.00 | 408.75 | 373.75 | 377.50 | 45,212 | -17.50(-4.43%) |
Mar 12, 2018 | 381.25 | 401.25 | 380.25 | 395.00 | 33,925 | +12.50(+3.27%) |
Mar 09, 2018 | 382.50 | 395.00 | 379.38 | 382.50 | 30,760 | +5.00(+1.32%) |
Mar 08, 2018 | 398.75 | 398.75 | 366.25 | 377.50 | 38,049 | -16.25(-4.13%) |
Mar 07, 2018 | 387.50 | 400.62 | 382.50 | 393.75 | 47,809 | +0.00(+0.00%) |
Mar 06, 2018 | 387.50 | 405.00 | 383.75 | 393.75 | 46,438 | +8.75(+2.27%) |
Mar 05, 2018 | 391.25 | 408.75 | 383.75 | 385.00 | 55,062 | -2.50(-0.65%) |
Mar 02, 2018 | 345.00 | 391.25 | 340.00 | 387.50 | 55,071 | +37.50(+10.71%) |
Mar 01, 2018 | 338.75 | 355.00 | 336.25 | 350.00 | 27,711 | +3.75(+1.08%) |
Feb 28, 2018 | 346.25 | 361.25 | 337.50 | 346.25 | 27,620 | -2.50(-0.72%) |
Feb 27, 2018 | 352.50 | 367.50 | 348.12 | 348.75 | 34,983 | -2.50(-0.71%) |
Feb 26, 2018 | 335.00 | 361.25 | 331.25 | 351.25 | 40,098 | +15.00(+4.46%) |
Feb 23, 2018 | 333.75 | 346.25 | 318.75 | 336.25 | 41,434 | +2.50(+0.75%) |
Feb 22, 2018 | 298.75 | 341.25 | 298.75 | 333.75 | 85,694 | +41.25(+14.10%) |
Feb 21, 2018 | 287.50 | 310.00 | 285.00 | 292.50 | 39,166 | +2.50(+0.86%) |
Feb 20, 2018 | 313.75 | 315.06 | 286.88 | 290.00 | 40,255 | -22.50(-7.20%) |
Feb 16, 2018 | 312.50 | 312.50 | 312.50 | 0 | +11.25(+3.73%) | |
Feb 15, 2018 | 287.50 | 305.00 | 262.50 | 301.25 | 103,866 | +15.00(+5.24%) |
Feb 14, 2018 | 292.50 | 306.12 | 275.00 | 286.25 | 71,990 | -11.25(-3.78%) |
Feb 13, 2018 | 315.00 | 320.00 | 287.50 | 297.50 | 84,271 | -17.50(-5.56%) |
Feb 12, 2018 | 361.25 | 363.75 | 313.75 | 315.00 | 105,559 | -36.88(-10.48%) |
Feb 09, 2018 | 401.25 | 401.25 | 345.00 | 351.88 | 100,353 | -36.88(-9.49%) |
Feb 08, 2018 | 457.50 | 472.50 | 367.26 | 388.75 | 122,215 | -66.25(-14.56%) |
Feb 07, 2018 | 405.00 | 470.00 | 402.75 | 455.00 | 118,991 | +56.25(+14.11%) |
Feb 06, 2018 | 362.50 | 398.75 | 360.25 | 398.75 | 37,150 | +17.50(+4.59%) |
Feb 05, 2018 | 375.00 | 393.75 | 367.50 | 381.25 | 26,007 | +3.75(+0.99%) |
Feb 02, 2018 | 385.00 | 392.50 | 373.75 | 377.50 | 24,871 | -13.75(-3.51%) |