Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 244.05 | 250.00 | 237.30 | 238.40 | 343,932 | -6.30(-2.57%) |
Apr 27, 2018 | 259.00 | 262.90 | 242.03 | 244.70 | 513,372 | -15.45(-5.94%) |
Apr 26, 2018 | 299.70 | 300.00 | 250.15 | 260.15 | 1,210,008 | -46.85(-15.26%) |
Apr 25, 2018 | 327.10 | 327.10 | 302.25 | 307.00 | 442,689 | -20.50(-6.26%) |
Apr 24, 2018 | 327.35 | 340.40 | 323.25 | 327.50 | 319,430 | +4.25(+1.31%) |
Apr 23, 2018 | 318.45 | 326.00 | 317.85 | 323.25 | 157,192 | +4.80(+1.51%) |
Apr 20, 2018 | 321.55 | 324.85 | 317.55 | 318.45 | 99,598 | -4.05(-1.26%) |
Apr 19, 2018 | 314.70 | 324.00 | 314.70 | 322.50 | 136,566 | +7.05(+2.23%) |
Apr 18, 2018 | 316.85 | 323.45 | 310.25 | 315.45 | 111,032 | -0.95(-0.30%) |
Apr 17, 2018 | 311.85 | 323.58 | 310.70 | 316.40 | 229,350 | +7.75(+2.51%) |
Apr 16, 2018 | 313.35 | 318.00 | 307.95 | 308.65 | 123,923 | -5.45(-1.74%) |
Apr 13, 2018 | 321.15 | 321.45 | 310.11 | 314.10 | 145,590 | -3.90(-1.23%) |
Apr 12, 2018 | 321.55 | 322.96 | 316.60 | 318.00 | 144,922 | -0.20(-0.06%) |
Apr 11, 2018 | 320.80 | 326.40 | 317.70 | 318.20 | 97,204 | -4.45(-1.38%) |
Apr 10, 2018 | 335.55 | 335.80 | 316.05 | 322.65 | 186,530 | -6.15(-1.87%) |
Apr 09, 2018 | 325.55 | 334.40 | 324.87 | 328.80 | 167,502 | +6.00(+1.86%) |
Apr 06, 2018 | 322.80 | 240,687 | +3.15(+0.99%) | |||
Apr 05, 2018 | 330.05 | 330.75 | 316.70 | 319.65 | 153,201 | -8.20(-2.50%) |
Apr 04, 2018 | 319.40 | 329.85 | 315.05 | 327.85 | 147,653 | +1.90(+0.58%) |
Apr 03, 2018 | 325.30 | 328.75 | 318.15 | 325.95 | 196,658 | +4.00(+1.24%) |
Apr 02, 2018 | 326.50 | 330.35 | 314.25 | 321.95 | 206,303 | -6.20(-1.89%) |
Mar 29, 2018 | 328.15 | 328.15 | 328.15 | 0 | -2.45(-0.74%) | |
Mar 28, 2018 | 347.40 | 348.40 | 321.45 | 330.60 | 284,647 | -17.30(-4.97%) |
Mar 27, 2018 | 368.80 | 370.00 | 345.80 | 347.90 | 167,381 | -18.65(-5.09%) |
Mar 26, 2018 | 361.35 | 367.65 | 358.55 | 366.55 | 110,692 | +11.90(+3.36%) |
Mar 23, 2018 | 363.85 | 371.28 | 352.80 | 354.65 | 147,127 | -7.20(-1.99%) |
Mar 22, 2018 | 379.90 | 382.95 | 361.50 | 361.85 | 162,378 | -22.15(-5.77%) |
Mar 21, 2018 | 386.35 | 390.50 | 381.80 | 384.00 | 99,792 | -2.35(-0.61%) |
Mar 20, 2018 | 383.00 | 391.40 | 381.16 | 386.35 | 122,542 | +3.80(+0.99%) |
Mar 19, 2018 | 378.80 | 383.60 | 367.72 | 382.55 | 235,891 | +2.70(+0.71%) |
Mar 16, 2018 | 378.50 | 381.30 | 373.20 | 379.85 | 238,851 | +2.50(+0.66%) |
Mar 15, 2018 | 373.30 | 380.60 | 368.56 | 377.35 | 189,500 | +4.00(+1.07%) |
Mar 14, 2018 | 350.20 | 374.60 | 347.77 | 373.35 | 333,994 | +24.55(+7.04%) |
Mar 13, 2018 | 355.05 | 358.70 | 347.55 | 348.80 | 150,668 | -4.85(-1.37%) |
Mar 12, 2018 | 351.10 | 355.80 | 347.25 | 353.65 | 132,559 | +3.05(+0.87%) |
Mar 09, 2018 | 345.20 | 351.50 | 342.70 | 350.60 | 174,021 | +7.40(+2.16%) |
Mar 08, 2018 | 350.95 | 351.00 | 337.25 | 343.20 | 230,932 | -6.35(-1.82%) |
Mar 07, 2018 | 355.00 | 348.55 | 349.55 | 1,492,193 | -5.50(-1.55%) | |
Mar 06, 2018 | 355.80 | 360.00 | 351.80 | 355.05 | 125,324 | +0.60(+0.17%) |
Mar 05, 2018 | 345.85 | 360.00 | 342.73 | 354.45 | 215,411 | +6.25(+1.79%) |
Mar 02, 2018 | 340.70 | 352.35 | 334.81 | 348.20 | 191,785 | +3.25(+0.94%) |
Mar 01, 2018 | 349.95 | 355.00 | 341.65 | 344.95 | 125,570 | -3.55(-1.02%) |
Feb 28, 2018 | 353.45 | 359.55 | 348.50 | 348.50 | 121,638 | -1.40(-0.40%) |
Feb 27, 2018 | 357.55 | 364.55 | 348.73 | 349.90 | 199,996 | -9.35(-2.60%) |
Feb 26, 2018 | 340.70 | 360.15 | 340.70 | 359.25 | 305,913 | +19.80(+5.83%) |
Feb 23, 2018 | 340.05 | 342.05 | 329.55 | 339.45 | 316,298 | -1.60(-0.47%) |
Feb 22, 2018 | 341.05 | 688,212 | -30.20(-8.13%) | |||
Feb 21, 2018 | 379.05 | 390.35 | 369.55 | 371.25 | 252,331 | -7.80(-2.06%) |
Feb 20, 2018 | 377.55 | 383.53 | 375.10 | 379.05 | 121,428 | +0.10(+0.03%) |
Feb 16, 2018 | 378.95 | 378.95 | 378.95 | 0 | +2.85(+0.76%) | |
Feb 15, 2018 | 374.50 | 382.85 | 370.60 | 376.10 | 123,308 | +3.85(+1.03%) |
Feb 14, 2018 | 352.05 | 375.85 | 348.60 | 372.25 | 193,112 | +16.70(+4.70%) |
Feb 13, 2018 | 345.85 | 357.25 | 343.45 | 355.55 | 148,352 | +6.90(+1.98%) |
Feb 12, 2018 | 344.20 | 351.00 | 339.38 | 348.65 | 166,862 | +9.10(+2.68%) |
Feb 09, 2018 | 336.65 | 342.20 | 333.20 | 339.55 | 241,659 | +5.65(+1.69%) |
Feb 08, 2018 | 353.80 | 333.60 | 333.90 | 262,259 | -18.65(-5.29%) | |
Feb 07, 2018 | 342.05 | 353.80 | 340.25 | 352.55 | 194,684 | +12.05(+3.54%) |
Feb 06, 2018 | 335.65 | 350.64 | 334.60 | 340.50 | 469,017 | -11.00(-3.13%) |
Feb 05, 2018 | 339.20 | 357.95 | 328.75 | 351.50 | 300,219 | +0.80(+0.23%) |
Feb 02, 2018 | 366.90 | 366.90 | 347.95 | 350.70 | 320,255 | -19.90(-5.37%) |