Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 299.52 | 299.52 | 299.52 | 0 | +4.32(+1.46%) | |
Mar 28, 2018 | 309.60 | 311.04 | 289.44 | 295.20 | 235 | -14.40(-4.65%) |
Mar 27, 2018 | 295.20 | 320.40 | 293.60 | 309.60 | 1,553 | +14.40(+4.88%) |
Mar 26, 2018 | 305.28 | 305.28 | 290.88 | 295.20 | 425 | -2.88(-0.97%) |
Mar 23, 2018 | 299.52 | 299.52 | 288.14 | 298.08 | 145 | +0.00(+0.00%) |
Mar 22, 2018 | 295.20 | 299.52 | 292.32 | 298.08 | 206 | +0.00(+0.00%) |
Mar 21, 2018 | 286.56 | 302.40 | 284.54 | 298.08 | 710 | +12.96(+4.55%) |
Mar 20, 2018 | 295.20 | 295.20 | 282.24 | 285.12 | 287 | -11.52(-3.88%) |
Mar 19, 2018 | 292.32 | 298.08 | 289.44 | 296.64 | 183 | +0.00(+0.00%) |
Mar 16, 2018 | 285.12 | 296.64 | 284.69 | 296.64 | 222 | +12.96(+4.57%) |
Mar 15, 2018 | 300.96 | 300.96 | 280.80 | 283.68 | 410 | -17.28(-5.74%) |
Mar 14, 2018 | 302.40 | 303.75 | 295.20 | 300.96 | 154 | -1.44(-0.48%) |
Mar 13, 2018 | 295.20 | 305.28 | 293.76 | 302.40 | 957 | +14.40(+5.00%) |
Mar 12, 2018 | 288.00 | 288.00 | 280.80 | 288.00 | 713 | +2.88(+1.01%) |
Mar 09, 2018 | 302.40 | 308.16 | 282.24 | 285.12 | 966 | -14.40(-4.81%) |
Mar 08, 2018 | 288.00 | 306.72 | 288.00 | 299.52 | 1,694 | +12.96(+4.52%) |
Mar 07, 2018 | 299.52 | 299.52 | 275.75 | 286.56 | 799 | +8.64(+3.11%) |
Mar 06, 2018 | 277.92 | 283.68 | 273.60 | 277.92 | 547 | +2.88(+1.05%) |
Mar 05, 2018 | 273.60 | 285.03 | 270.86 | 275.04 | 310 | +1.44(+0.53%) |
Mar 02, 2018 | 270.72 | 276.47 | 270.71 | 273.60 | 462 | -1.44(-0.52%) |
Mar 01, 2018 | 280.80 | 288.00 | 269.28 | 275.04 | 659 | -5.76(-2.05%) |
Feb 28, 2018 | 280.80 | 285.12 | 272.16 | 280.80 | 427 | +4.32(+1.56%) |
Feb 27, 2018 | 283.68 | 285.12 | 266.40 | 276.48 | 1,267 | -7.20(-2.54%) |
Feb 26, 2018 | 292.32 | 293.79 | 283.68 | 283.68 | 652 | -10.08(-3.43%) |
Feb 23, 2018 | 293.76 | 295.20 | 279.36 | 293.76 | 549 | +2.88(+0.99%) |
Feb 22, 2018 | 295.20 | 295.20 | 280.80 | 290.88 | 805 | +1.44(+0.50%) |
Feb 21, 2018 | 302.40 | 302.40 | 279.36 | 289.44 | 796 | -11.52(-3.83%) |
Feb 20, 2018 | 300.96 | 308.16 | 290.88 | 300.96 | 1,909 | +0.00(+0.00%) |
Feb 16, 2018 | 300.96 | 300.96 | 300.96 | 0 | +2.88(+0.97%) | |
Feb 15, 2018 | 347.04 | 347.04 | 298.08 | 298.08 | 3,322 | -51.84(-14.81%) |
Feb 14, 2018 | 348.48 | 351.45 | 329.76 | 349.92 | 370 | -1.44(-0.41%) |
Feb 13, 2018 | 345.60 | 355.68 | 345.60 | 351.36 | 206 | +4.32(+1.24%) |
Feb 12, 2018 | 347.04 | 352.80 | 332.64 | 347.04 | 532 | +2.88(+0.84%) |
Feb 09, 2018 | 358.56 | 358.56 | 338.40 | 344.16 | 391 | -8.64(-2.45%) |
Feb 08, 2018 | 354.24 | 361.97 | 339.84 | 352.80 | 382 | +2.88(+0.82%) |
Feb 07, 2018 | 347.04 | 347.04 | 338.40 | 349.92 | 341 | +4.32(+1.25%) |
Feb 06, 2018 | 345.60 | 359.99 | 324.00 | 345.60 | 613 | -10.80(-3.03%) |
Feb 05, 2018 | 364.32 | 373.98 | 353.65 | 356.40 | 317 | -12.24(-3.32%) |
Feb 02, 2018 | 378.72 | 380.16 | 361.45 | 368.64 | 587 | -15.84(-4.12%) |
Feb 01, 2018 | 384.48 | 401.76 | 377.14 | 384.48 | 587 | -1.44(-0.37%) |
Jan 31, 2018 | 398.88 | 408.96 | 375.84 | 385.92 | 1,329 | -7.20(-1.83%) |
Jan 30, 2018 | 401.76 | 402.28 | 401.76 | 393.12 | 377 | -8.64(-2.15%) |
Jan 29, 2018 | 385.92 | 401.76 | 381.60 | 401.76 | 345 | +17.28(+4.49%) |
Jan 26, 2018 | 381.60 | 388.80 | 374.40 | 384.48 | 129 | +7.20(+1.91%) |
Jan 25, 2018 | 390.24 | 390.24 | 375.49 | 377.28 | 269 | -12.96(-3.32%) |
Jan 24, 2018 | 398.88 | 400.32 | 380.16 | 390.24 | 537 | -5.76(-1.45%) |
Jan 23, 2018 | 386.17 | 401.76 | 384.48 | 396.00 | 592 | +8.64(+2.23%) |
Jan 22, 2018 | 381.60 | 391.68 | 381.60 | 387.36 | 296 | +4.32(+1.13%) |
Jan 19, 2018 | 384.48 | 396.00 | 381.60 | 383.04 | 583 | -7.20(-1.85%) |
Jan 18, 2018 | 362.88 | 391.68 | 357.12 | 390.24 | 214 | +25.92(+7.11%) |
Jan 17, 2018 | 377.02 | 377.02 | 360.00 | 364.32 | 167 | -8.64(-2.32%) |
Jan 16, 2018 | 367.20 | 385.92 | 360.14 | 372.96 | 304 | +1.73(+0.47%) |
Jan 12, 2018 | 371.23 | 371.23 | 371.23 | 0 | -6.05(-1.60%) | |
Jan 11, 2018 | 345.60 | 387.36 | 345.60 | 377.28 | 1,447 | +34.56(+10.08%) |
Jan 10, 2018 | 344.16 | 326.88 | 342.72 | 266 | +10.08(+3.03%) | |
Jan 09, 2018 | 341.28 | 344.16 | 332.64 | 332.64 | 247 | -7.20(-2.12%) |
Jan 08, 2018 | 347.04 | 351.36 | 338.40 | 339.84 | 669 | -5.76(-1.67%) |
Jan 05, 2018 | 352.80 | 356.40 | 341.28 | 345.60 | 263 | -4.32(-1.23%) |
Jan 04, 2018 | 358.56 | 362.88 | 348.62 | 349.92 | 717 | -7.20(-2.02%) |
Jan 03, 2018 | 341.28 | 357.12 | 338.41 | 357.12 | 766 | +18.72(+5.53%) |