Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 124.00 | 127.00 | 121.00 | 123.00 | 9,462 | -1.00(-0.81%) |
Apr 27, 2018 | 128.00 | 128.00 | 122.00 | 124.00 | 9,169 | -2.50(-1.98%) |
Apr 26, 2018 | 120.00 | 128.00 | 119.00 | 126.50 | 15,996 | +8.50(+7.20%) |
Apr 25, 2018 | 118.00 | 121.00 | 114.00 | 118.00 | 10,111 | +0.00(+0.00%) |
Apr 24, 2018 | 120.00 | 120.00 | 116.50 | 118.00 | 10,986 | -0.50(-0.42%) |
Apr 23, 2018 | 122.00 | 124.00 | 118.00 | 118.50 | 15,412 | -3.50(-2.87%) |
Apr 20, 2018 | 129.00 | 130.00 | 122.00 | 122.00 | 22,083 | -7.00(-5.43%) |
Apr 19, 2018 | 124.00 | 131.00 | 122.00 | 129.00 | 24,976 | +5.00(+4.03%) |
Apr 18, 2018 | 140.00 | 149.00 | 124.00 | 124.00 | 129,797 | -3.00(-2.36%) |
Apr 17, 2018 | 125.00 | 128.00 | 122.10 | 127.00 | 14,485 | +4.00(+3.25%) |
Apr 16, 2018 | 124.00 | 124.00 | 119.00 | 123.00 | 10,099 | +0.00(+0.00%) |
Apr 13, 2018 | 121.00 | 124.00 | 119.00 | 123.00 | 16,082 | +3.00(+2.50%) |
Apr 12, 2018 | 120.00 | 122.00 | 118.50 | 120.00 | 13,615 | +1.00(+0.84%) |
Apr 11, 2018 | 116.00 | 122.00 | 113.00 | 119.00 | 23,945 | +3.00(+2.59%) |
Apr 10, 2018 | 113.00 | 118.00 | 112.00 | 116.00 | 18,138 | +3.00(+2.65%) |
Apr 09, 2018 | 110.00 | 117.00 | 109.00 | 113.00 | 28,487 | +4.00(+3.67%) |
Apr 06, 2018 | 115.00 | 116.00 | 107.00 | 109.00 | 43,956 | -8.00(-6.84%) |
Apr 05, 2018 | 123.00 | 124.90 | 115.00 | 117.00 | 23,790 | -6.00(-4.88%) |
Apr 04, 2018 | 115.00 | 126.00 | 115.00 | 123.00 | 39,050 | +6.00(+5.13%) |
Apr 03, 2018 | 129.00 | 129.00 | 115.00 | 117.00 | 42,768 | -10.00(-7.87%) |
Apr 02, 2018 | 126.00 | 132.00 | 121.00 | 127.00 | 41,661 | +1.00(+0.79%) |
Mar 29, 2018 | 126.00 | 126.00 | 126.00 | 0 | -6.00(-4.55%) | |
Mar 28, 2018 | 136.00 | 142.90 | 132.00 | 132.00 | 13,369 | -3.00(-2.22%) |
Mar 27, 2018 | 149.00 | 149.00 | 133.00 | 135.00 | 21,619 | -13.00(-8.78%) |
Mar 26, 2018 | 144.00 | 149.00 | 141.00 | 148.00 | 18,234 | +7.00(+4.96%) |
Mar 23, 2018 | 139.00 | 144.00 | 135.00 | 141.00 | 14,619 | +3.00(+2.17%) |
Mar 22, 2018 | 139.00 | 142.62 | 135.00 | 138.00 | 17,154 | -2.00(-1.43%) |
Mar 21, 2018 | 139.00 | 153.00 | 139.00 | 140.00 | 33,356 | +1.00(+0.72%) |
Mar 20, 2018 | 140.00 | 143.00 | 137.00 | 139.00 | 16,962 | +0.00(+0.00%) |
Mar 19, 2018 | 141.00 | 141.67 | 133.00 | 139.00 | 24,811 | -4.00(-2.80%) |
Mar 16, 2018 | 139.00 | 144.75 | 138.00 | 143.00 | 17,751 | +4.00(+2.88%) |
Mar 15, 2018 | 141.00 | 144.00 | 138.50 | 139.00 | 16,328 | -3.00(-2.11%) |
Mar 14, 2018 | 150.00 | 150.00 | 138.00 | 142.00 | 39,056 | -6.50(-4.38%) |
Mar 13, 2018 | 143.00 | 154.00 | 143.00 | 148.50 | 23,235 | +6.00(+4.21%) |
Mar 12, 2018 | 161.00 | 163.00 | 142.00 | 142.50 | 33,387 | -19.50(-12.04%) |
Mar 09, 2018 | 165.00 | 174.00 | 150.00 | 162.00 | 63,248 | -17.00(-9.50%) |
Mar 08, 2018 | 183.00 | 187.00 | 168.00 | 179.00 | 48,602 | -2.00(-1.10%) |
Mar 07, 2018 | 162.00 | 184.00 | 161.00 | 181.00 | 51,419 | +20.00(+12.42%) |
Mar 06, 2018 | 164.00 | 167.00 | 158.00 | 161.00 | 23,965 | -4.00(-2.42%) |
Mar 05, 2018 | 158.00 | 166.00 | 157.20 | 165.00 | 24,727 | +5.00(+3.12%) |
Mar 02, 2018 | 154.00 | 164.00 | 152.00 | 160.00 | 24,719 | +5.00(+3.23%) |
Mar 01, 2018 | 154.00 | 159.00 | 152.00 | 155.00 | 23,749 | +1.00(+0.65%) |
Feb 28, 2018 | 154.00 | 157.00 | 149.00 | 154.00 | 23,694 | +0.00(+0.00%) |
Feb 27, 2018 | 162.00 | 168.00 | 153.00 | 154.00 | 27,230 | -8.00(-4.94%) |
Feb 26, 2018 | 161.00 | 168.00 | 160.00 | 162.00 | 21,250 | +2.00(+1.25%) |
Feb 23, 2018 | 161.00 | 162.00 | 155.00 | 160.00 | 13,549 | -1.00(-0.62%) |
Feb 22, 2018 | 160.00 | 164.00 | 156.50 | 161.00 | 18,914 | -1.00(-0.62%) |
Feb 21, 2018 | 155.00 | 165.90 | 152.00 | 162.00 | 25,215 | +8.00(+5.19%) |
Feb 20, 2018 | 162.00 | 172.00 | 152.00 | 154.00 | 52,592 | -8.00(-4.94%) |
Feb 16, 2018 | 162.00 | 162.00 | 162.00 | 0 | +23.00(+16.55%) | |
Feb 15, 2018 | 143.00 | 144.90 | 137.00 | 139.00 | 22,244 | -3.00(-2.11%) |
Feb 14, 2018 | 141.00 | 149.00 | 139.00 | 142.00 | 28,384 | +0.50(+0.35%) |
Feb 13, 2018 | 137.00 | 144.50 | 136.00 | 141.50 | 26,659 | +3.50(+2.54%) |
Feb 12, 2018 | 146.00 | 148.00 | 136.00 | 138.00 | 19,771 | -8.00(-5.48%) |
Feb 09, 2018 | 143.00 | 150.00 | 131.38 | 146.00 | 37,309 | +5.00(+3.55%) |
Feb 08, 2018 | 151.26 | 141.00 | 141.00 | 24,074 | -8.00(-5.37%) | |
Feb 07, 2018 | 155.00 | 156.00 | 145.00 | 149.00 | 25,923 | -5.00(-3.25%) |
Feb 06, 2018 | 138.00 | 156.59 | 135.33 | 154.00 | 63,826 | +12.00(+8.45%) |
Feb 05, 2018 | 148.00 | 150.00 | 135.00 | 142.00 | 22,458 | -5.00(-3.40%) |
Feb 02, 2018 | 150.00 | 154.00 | 141.00 | 147.00 | 40,315 | -4.00(-2.65%) |