Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 335.50 | 338.25 | 307.50 | 312.00 | 78,399 | -21.50(-6.45%) |
Jun 28, 2018 | 339.50 | 343.00 | 331.50 | 333.50 | 52,912 | -7.00(-2.06%) |
Jun 27, 2018 | 348.50 | 352.00 | 339.75 | 340.50 | 38,576 | -9.00(-2.58%) |
Jun 26, 2018 | 335.00 | 350.50 | 333.00 | 349.50 | 44,464 | +14.50(+4.33%) |
Jun 25, 2018 | 351.50 | 355.00 | 331.25 | 335.00 | 48,545 | -15.50(-4.42%) |
Jun 22, 2018 | 355.50 | 359.00 | 344.50 | 350.50 | 69,473 | -3.00(-0.85%) |
Jun 21, 2018 | 364.00 | 367.00 | 353.00 | 353.50 | 48,016 | -10.50(-2.88%) |
Jun 20, 2018 | 358.50 | 365.75 | 355.50 | 364.00 | 41,227 | +5.00(+1.39%) |
Jun 19, 2018 | 358.50 | 361.85 | 354.50 | 359.00 | 52,129 | -1.00(-0.28%) |
Jun 18, 2018 | 355.00 | 355.00 | 346.00 | 360.00 | 44,831 | +3.50(+0.98%) |
Jun 15, 2018 | 344.00 | 350.00 | 356.50 | 146,036 | +12.50(+3.63%) | |
Jun 14, 2018 | 340.50 | 347.50 | 335.00 | 344.00 | 45,589 | +5.00(+1.47%) |
Jun 13, 2018 | 351.00 | 352.50 | 338.50 | 339.00 | 64,319 | -10.50(-3.00%) |
Jun 12, 2018 | 355.50 | 362.50 | 349.00 | 349.50 | 68,496 | -2.50(-0.71%) |
Jun 11, 2018 | 370.00 | 375.50 | 344.50 | 352.00 | 73,024 | -19.00(-5.12%) |
Jun 08, 2018 | 366.50 | 383.00 | 364.00 | 371.00 | 95,927 | +2.00(+0.54%) |
Jun 07, 2018 | 370.00 | 347.50 | 369.00 | 117,104 | +9.50(+2.64%) | |
Jun 06, 2018 | 330.00 | 365.50 | 327.50 | 359.50 | 199,501 | +30.00(+9.10%) |
Jun 05, 2018 | 293.50 | 332.50 | 293.50 | 329.50 | 166,658 | +38.50(+13.23%) |
Jun 04, 2018 | 295.00 | 301.50 | 288.00 | 291.00 | 62,436 | -1.50(-0.51%) |
Jun 01, 2018 | 295.00 | 296.50 | 283.50 | 292.50 | 80,045 | -3.00(-1.02%) |
May 31, 2018 | 303.50 | 303.50 | 285.75 | 295.50 | 113,812 | -7.50(-2.48%) |
May 30, 2018 | 335.00 | 341.00 | 292.50 | 303.00 | 361,274 | -18.50(-5.75%) |
May 29, 2018 | 329.00 | 329.50 | 312.00 | 321.50 | 105,792 | +1.50(+0.47%) |
May 25, 2018 | 320.00 | 320.00 | 320.00 | 0 | +15.50(+5.09%) | |
May 24, 2018 | 301.00 | 308.00 | 297.00 | 304.50 | 47,164 | +7.00(+2.35%) |
May 23, 2018 | 290.50 | 316.00 | 286.50 | 297.50 | 157,982 | +5.00(+1.71%) |
May 22, 2018 | 309.50 | 309.50 | 290.00 | 292.50 | 67,857 | -15.50(-5.03%) |
May 21, 2018 | 318.50 | 321.00 | 304.50 | 308.00 | 40,946 | -7.00(-2.22%) |
May 18, 2018 | 306.00 | 317.50 | 304.50 | 315.00 | 54,115 | +10.00(+3.28%) |
May 17, 2018 | 297.00 | 306.50 | 295.00 | 305.00 | 46,933 | +9.00(+3.04%) |
May 16, 2018 | 300.00 | 300.50 | 294.00 | 296.00 | 26,395 | -2.50(-0.84%) |
May 15, 2018 | 296.00 | 302.79 | 291.00 | 298.50 | 39,848 | +1.50(+0.51%) |
May 14, 2018 | 303.50 | 305.75 | 295.50 | 297.00 | 36,879 | -5.50(-1.82%) |
May 11, 2018 | 301.00 | 304.50 | 296.50 | 302.50 | 29,957 | +3.50(+1.17%) |
May 10, 2018 | 305.00 | 311.00 | 297.00 | 299.00 | 55,099 | -3.50(-1.16%) |
May 09, 2018 | 309.00 | 313.00 | 302.00 | 302.50 | 88,620 | -6.50(-2.10%) |
May 08, 2018 | 313.50 | 316.50 | 307.50 | 309.00 | 73,841 | -3.50(-1.12%) |
May 07, 2018 | 300.50 | 319.50 | 299.00 | 312.50 | 60,070 | +11.50(+3.82%) |
May 04, 2018 | 285.00 | 303.50 | 277.50 | 301.00 | 55,091 | +18.00(+6.36%) |
May 03, 2018 | 292.50 | 297.00 | 280.00 | 283.00 | 36,274 | -11.50(-3.90%) |
May 02, 2018 | 285.50 | 299.75 | 283.50 | 294.50 | 41,896 | +6.50(+2.26%) |
May 01, 2018 | 275.50 | 290.00 | 272.50 | 288.00 | 88,623 | +13.00(+4.73%) |
Apr 30, 2018 | 279.00 | 284.50 | 275.00 | 275.00 | 49,921 | -3.50(-1.26%) |
Apr 27, 2018 | 279.50 | 283.25 | 277.50 | 278.50 | 62,387 | +0.50(+0.18%) |
Apr 26, 2018 | 276.00 | 281.75 | 276.00 | 278.00 | 46,167 | +2.50(+0.91%) |
Apr 25, 2018 | 279.50 | 282.50 | 275.00 | 275.50 | 30,563 | -5.00(-1.78%) |
Apr 24, 2018 | 286.50 | 288.27 | 278.50 | 280.50 | 25,957 | -3.50(-1.23%) |
Apr 23, 2018 | 284.50 | 289.00 | 280.00 | 284.00 | 19,150 | -1.50(-0.53%) |
Apr 20, 2018 | 290.50 | 292.50 | 284.00 | 285.50 | 25,069 | -7.00(-2.39%) |
Apr 19, 2018 | 291.00 | 296.81 | 288.00 | 292.50 | 41,240 | +1.50(+0.52%) |
Apr 18, 2018 | 288.00 | 296.00 | 281.50 | 291.00 | 38,840 | +5.00(+1.75%) |
Apr 17, 2018 | 278.00 | 287.00 | 275.00 | 286.00 | 34,315 | +9.50(+3.44%) |
Apr 16, 2018 | 275.50 | 281.30 | 272.50 | 276.50 | 30,688 | +3.50(+1.28%) |
Apr 13, 2018 | 276.50 | 278.00 | 267.00 | 273.00 | 27,391 | -4.00(-1.44%) |
Apr 12, 2018 | 285.50 | 289.50 | 273.50 | 277.00 | 37,458 | -6.50(-2.29%) |
Apr 11, 2018 | 258.50 | 285.00 | 255.50 | 283.50 | 91,212 | +25.00(+9.67%) |
Apr 10, 2018 | 252.50 | 262.00 | 248.25 | 258.50 | 53,597 | +10.00(+4.02%) |
Apr 09, 2018 | 256.00 | 260.00 | 248.50 | 248.50 | 36,187 | -4.50(-1.78%) |
Apr 06, 2018 | 253.00 | 35,922 | -5.00(-1.94%) | |||
Apr 05, 2018 | 257.00 | 259.62 | 251.50 | 258.00 | 57,481 | +1.00(+0.39%) |
Apr 04, 2018 | 240.50 | 258.50 | 240.50 | 257.00 | 45,848 | +14.50(+5.98%) |
Apr 03, 2018 | 242.00 | 246.50 | 237.00 | 242.50 | 44,574 | +3.00(+1.25%) |
Apr 02, 2018 | 241.00 | 244.50 | 236.00 | 239.50 | 37,900 | -4.00(-1.64%) |
Mar 29, 2018 | 243.50 | 243.50 | 243.50 | 0 | -9.00(-3.56%) | |
Mar 28, 2018 | 237.50 | 262.00 | 237.50 | 252.50 | 77,975 | +15.50(+6.54%) |
Mar 27, 2018 | 253.00 | 253.00 | 233.00 | 237.00 | 41,548 | -14.00(-5.58%) |
Mar 26, 2018 | 252.50 | 253.00 | 239.00 | 251.00 | 53,129 | +3.00(+1.21%) |
Mar 23, 2018 | 252.50 | 257.00 | 246.50 | 248.00 | 31,892 | -2.50(-1.00%) |
Mar 22, 2018 | 258.50 | 260.50 | 250.50 | 250.50 | 31,081 | -8.50(-3.28%) |
Mar 21, 2018 | 254.00 | 261.00 | 253.00 | 259.00 | 21,221 | +4.00(+1.57%) |
Mar 20, 2018 | 259.50 | 263.50 | 251.50 | 255.00 | 20,263 | -4.50(-1.73%) |
Mar 19, 2018 | 260.50 | 261.50 | 255.25 | 259.50 | 16,757 | -3.00(-1.14%) |
Mar 16, 2018 | 257.00 | 263.50 | 256.00 | 262.50 | 43,206 | +4.50(+1.74%) |
Mar 15, 2018 | 263.50 | 265.00 | 257.00 | 258.00 | 23,308 | -4.00(-1.53%) |
Mar 14, 2018 | 265.50 | 266.00 | 258.50 | 262.00 | 31,021 | -2.00(-0.76%) |
Mar 13, 2018 | 270.00 | 273.25 | 263.00 | 264.00 | 31,930 | -3.50(-1.31%) |
Mar 12, 2018 | 277.50 | 277.50 | 265.00 | 267.50 | 37,281 | -6.00(-2.19%) |
Mar 09, 2018 | 273.50 | 284.50 | 268.50 | 273.50 | 117,348 | +4.50(+1.67%) |
Mar 08, 2018 | 258.50 | 271.50 | 258.50 | 269.00 | 36,726 | +9.50(+3.66%) |
Mar 07, 2018 | 252.50 | 263.00 | 251.00 | 259.50 | 30,787 | +6.00(+2.37%) |
Mar 06, 2018 | 259.50 | 259.50 | 252.50 | 253.50 | 24,668 | -6.50(-2.50%) |
Mar 05, 2018 | 254.50 | 261.00 | 250.50 | 260.00 | 22,547 | +5.50(+2.16%) |
Mar 02, 2018 | 248.00 | 256.00 | 248.00 | 254.50 | 44,408 | +5.00(+2.00%) |
Mar 01, 2018 | 250.00 | 258.75 | 248.50 | 249.50 | 43,756 | -0.50(-0.20%) |
Feb 28, 2018 | 263.50 | 264.00 | 250.00 | 250.00 | 63,047 | -13.50(-5.12%) |
Feb 27, 2018 | 271.00 | 276.50 | 262.50 | 263.50 | 24,677 | -7.50(-2.77%) |
Feb 26, 2018 | 272.00 | 274.75 | 264.00 | 271.00 | 26,453 | +2.50(+0.93%) |
Feb 23, 2018 | 250.50 | 268.95 | 248.00 | 268.50 | 33,722 | +18.00(+7.19%) |
Feb 22, 2018 | 250.50 | 60,710 | -5.00(-1.96%) | |||
Feb 21, 2018 | 267.50 | 281.75 | 245.00 | 255.50 | 64,477 | -10.00(-3.77%) |
Feb 20, 2018 | 276.00 | 277.44 | 265.50 | 265.50 | 31,289 | -13.50(-4.84%) |
Feb 16, 2018 | 279.00 | 279.00 | 279.00 | 0 | +3.00(+1.09%) | |
Feb 15, 2018 | 274.00 | 278.50 | 270.00 | 276.00 | 26,842 | +2.50(+0.91%) |
Feb 14, 2018 | 265.50 | 278.45 | 263.50 | 273.50 | 28,521 | +4.50(+1.67%) |
Feb 13, 2018 | 271.00 | 275.00 | 265.50 | 269.00 | 20,219 | -5.00(-1.82%) |
Feb 12, 2018 | 272.50 | 282.00 | 268.50 | 274.00 | 32,033 | +3.50(+1.29%) |
Feb 09, 2018 | 267.50 | 273.00 | 254.50 | 270.50 | 38,405 | +3.50(+1.31%) |
Feb 08, 2018 | 274.00 | 274.00 | 264.00 | 267.00 | 31,133 | -7.00(-2.55%) |
Feb 07, 2018 | 280.50 | 281.50 | 270.00 | 274.00 | 30,766 | -7.50(-2.66%) |
Feb 06, 2018 | 258.50 | 282.00 | 254.50 | 281.50 | 65,513 | +8.00(+2.93%) |
Feb 05, 2018 | 272.50 | 277.75 | 266.50 | 273.50 | 31,409 | -2.00(-0.73%) |
Feb 02, 2018 | 275.50 | 284.50 | 272.00 | 275.50 | 40,275 | -2.50(-0.90%) |
Feb 01, 2018 | 294.00 | 301.50 | 271.50 | 278.00 | 89,756 | -16.00(-5.44%) |
Jan 31, 2018 | 308.00 | 310.00 | 293.50 | 294.00 | 38,944 | -14.00(-4.55%) |
Jan 30, 2018 | 313.00 | 315.00 | 307.00 | 308.00 | 33,075 | -8.50(-2.69%) |
Jan 29, 2018 | 322.00 | 325.50 | 316.00 | 316.50 | 25,531 | -6.50(-2.01%) |
Jan 26, 2018 | 326.00 | 326.00 | 318.50 | 323.00 | 25,315 | +1.50(+0.47%) |
Jan 25, 2018 | 316.50 | 326.25 | 316.00 | 321.50 | 27,978 | +6.50(+2.06%) |
Jan 24, 2018 | 324.00 | 324.44 | 313.00 | 315.00 | 31,457 | -5.00(-1.56%) |
Jan 23, 2018 | 321.50 | 324.00 | 317.50 | 320.00 | 43,222 | -2.50(-0.78%) |
Jan 22, 2018 | 316.00 | 326.50 | 316.00 | 322.50 | 48,880 | +7.50(+2.38%) |
Jan 19, 2018 | 310.00 | 316.00 | 306.50 | 315.00 | 51,256 | +6.50(+2.11%) |
Jan 18, 2018 | 307.50 | 310.50 | 305.00 | 308.50 | 22,700 | -1.00(-0.32%) |
Jan 17, 2018 | 310.50 | 313.50 | 307.50 | 309.50 | 30,825 | -1.00(-0.32%) |
Jan 16, 2018 | 306.50 | 312.75 | 306.50 | 310.50 | 32,797 | +3.00(+0.98%) |
Jan 12, 2018 | 307.50 | 307.50 | 307.50 | 0 | -4.50(-1.44%) | |
Jan 11, 2018 | 317.50 | 317.50 | 310.50 | 312.00 | 35,749 | -4.50(-1.42%) |
Jan 10, 2018 | 316.50 | 27,848 | -3.00(-0.94%) | |||
Jan 09, 2018 | 320.00 | 324.75 | 317.50 | 319.50 | 25,275 | -0.50(-0.16%) |
Jan 08, 2018 | 322.00 | 327.00 | 318.50 | 320.00 | 33,377 | -1.00(-0.31%) |
Jan 05, 2018 | 323.50 | 324.00 | 317.00 | 321.00 | 32,706 | -0.50(-0.16%) |
Jan 04, 2018 | 318.50 | 327.50 | 315.75 | 321.50 | 32,751 | +5.00(+1.58%) |
Jan 03, 2018 | 314.00 | 320.00 | 311.50 | 316.50 | 38,281 | +3.00(+0.96%) |
Jan 02, 2018 | 303.50 | 314.00 | 303.48 | 313.50 | 40,969 | +11.50(+3.81%) |
Dec 29, 2017 | 302.00 | 302.00 | 302.00 | 0 | +5.50(+1.85%) | |
Dec 28, 2017 | 294.00 | 301.00 | 292.50 | 296.50 | 33,636 | +3.50(+1.19%) |
Dec 27, 2017 | 294.00 | 296.00 | 290.50 | 293.00 | 24,090 | -0.50(-0.17%) |
Dec 26, 2017 | 292.50 | 300.00 | 292.00 | 293.50 | 25,890 | +1.50(+0.51%) |
Dec 22, 2017 | 296.00 | 298.06 | 291.00 | 292.00 | 34,885 | -6.00(-2.01%) |
Dec 21, 2017 | 301.00 | 305.00 | 297.00 | 298.00 | 46,084 | -5.00(-1.65%) |
Dec 20, 2017 | 284.00 | 307.50 | 283.00 | 303.00 | 125,463 | -5.50(-1.78%) |
Dec 19, 2017 | 329.50 | 330.50 | 304.00 | 308.50 | 65,750 | -21.00(-6.37%) |
Dec 18, 2017 | 331.00 | 336.00 | 326.00 | 329.50 | 58,357 | -1.50(-0.45%) |
Dec 15, 2017 | 326.50 | 333.50 | 319.50 | 331.00 | 131,173 | +7.00(+2.16%) |
Dec 14, 2017 | 334.50 | 337.00 | 322.00 | 324.00 | 56,477 | -10.50(-3.14%) |
Dec 13, 2017 | 342.50 | 343.00 | 332.00 | 334.50 | 56,154 | -5.50(-1.62%) |
Dec 12, 2017 | 324.00 | 348.50 | 322.94 | 340.00 | 112,630 | +19.00(+5.92%) |
Dec 11, 2017 | 316.50 | 322.25 | 315.00 | 321.00 | 58,695 | +8.00(+2.56%) |
Dec 08, 2017 | 306.00 | 314.50 | 303.00 | 313.00 | 43,057 | +9.00(+2.96%) |
Dec 07, 2017 | 291.00 | 305.00 | 290.00 | 304.00 | 44,392 | +14.00(+4.83%) |
Dec 06, 2017 | 293.50 | 294.00 | 284.50 | 290.00 | 40,473 | -4.00(-1.36%) |
Dec 05, 2017 | 300.50 | 307.38 | 291.75 | 294.00 | 42,875 | -8.00(-2.65%) |
Dec 04, 2017 | 311.00 | 316.50 | 301.50 | 302.00 | 44,356 | -8.00(-2.58%) |
Dec 01, 2017 | 315.00 | 315.00 | 302.50 | 310.00 | 71,469 | -5.00(-1.59%) |
Nov 30, 2017 | 307.50 | 320.25 | 303.50 | 315.00 | 107,992 | +11.50(+3.79%) |
Nov 29, 2017 | 299.00 | 304.00 | 298.50 | 303.50 | 41,891 | +2.50(+0.83%) |
Nov 28, 2017 | 300.00 | 302.00 | 298.00 | 301.00 | 31,555 | +1.50(+0.50%) |
Nov 27, 2017 | 301.50 | 305.50 | 297.50 | 299.50 | 59,197 | +0.00(+0.00%) |
Nov 24, 2017 | 304.00 | 304.00 | 296.00 | 299.50 | 18,865 | -3.00(-0.99%) |
Nov 22, 2017 | 300.00 | 305.00 | 297.00 | 302.50 | 38,913 | +3.00(+1.00%) |
Nov 21, 2017 | 296.50 | 303.00 | 290.50 | 299.50 | 82,555 | +4.50(+1.53%) |
Nov 20, 2017 | 292.00 | 298.00 | 288.50 | 295.00 | 41,107 | +2.50(+0.85%) |
Nov 17, 2017 | 296.00 | 300.50 | 287.50 | 292.50 | 53,458 | -2.50(-0.85%) |
Nov 16, 2017 | 299.50 | 308.50 | 294.00 | 295.00 | 90,283 | -3.50(-1.17%) |
Nov 15, 2017 | 296.00 | 299.00 | 280.50 | 298.50 | 43,482 | +5.00(+1.70%) |
Nov 14, 2017 | 297.00 | 304.00 | 287.75 | 293.50 | 81,002 | -1.50(-0.51%) |
Nov 13, 2017 | 283.50 | 296.75 | 280.75 | 295.00 | 61,359 | +11.50(+4.06%) |
Nov 10, 2017 | 282.00 | 286.50 | 273.50 | 283.50 | 40,580 | +3.00(+1.07%) |
Nov 09, 2017 | 270.50 | 283.75 | 265.00 | 280.50 | 53,466 | +7.50(+2.75%) |
Nov 08, 2017 | 280.00 | 281.00 | 262.50 | 273.00 | 88,561 | -5.50(-1.97%) |
Nov 07, 2017 | 300.00 | 304.50 | 265.00 | 278.50 | 119,702 | -8.50(-2.96%) |
Nov 06, 2017 | 301.25 | 342.50 | 286.50 | 287.00 | 632,480 | +69.00(+31.65%) |
Nov 03, 2017 | 232.00 | 239.50 | 217.00 | 218.00 | 96,566 | -12.50(-5.42%) |
Nov 02, 2017 | 235.00 | 235.50 | 221.50 | 230.50 | 75,204 | -0.50(-0.22%) |
Nov 01, 2017 | 237.00 | 239.00 | 224.00 | 231.00 | 50,315 | -5.00(-2.12%) |
Oct 31, 2017 | 244.50 | 246.57 | 233.00 | 236.00 | 33,794 | -8.00(-3.28%) |
Oct 30, 2017 | 239.50 | 245.26 | 238.00 | 244.00 | 26,956 | +4.00(+1.67%) |
Oct 27, 2017 | 229.00 | 241.00 | 228.50 | 240.00 | 32,562 | +11.50(+5.03%) |
Oct 26, 2017 | 245.50 | 246.45 | 225.00 | 228.50 | 66,361 | -18.00(-7.30%) |
Oct 25, 2017 | 249.00 | 252.50 | 245.00 | 246.50 | 33,386 | -3.50(-1.40%) |
Oct 24, 2017 | 256.00 | 244.50 | 250.00 | 56,475 | +3.00(+1.21%) | |
Oct 23, 2017 | 256.50 | 256.50 | 245.50 | 247.00 | 41,235 | -8.00(-3.14%) |
Oct 20, 2017 | 243.50 | 261.75 | 241.50 | 255.00 | 87,389 | +12.50(+5.15%) |
Oct 19, 2017 | 239.00 | 243.50 | 234.00 | 242.50 | 40,313 | +2.50(+1.04%) |
Oct 18, 2017 | 243.00 | 245.92 | 237.50 | 240.00 | 36,211 | -3.00(-1.23%) |
Oct 17, 2017 | 241.00 | 247.00 | 240.00 | 243.00 | 32,203 | +0.50(+0.21%) |
Oct 16, 2017 | 233.00 | 243.25 | 232.50 | 242.50 | 50,732 | +13.50(+5.90%) |
Oct 13, 2017 | 233.50 | 239.50 | 227.00 | 229.00 | 41,343 | -5.00(-2.14%) |
Oct 12, 2017 | 240.50 | 245.00 | 229.50 | 234.00 | 60,173 | -7.00(-2.90%) |
Oct 11, 2017 | 244.00 | 247.50 | 240.50 | 241.00 | 40,705 | -3.00(-1.23%) |
Oct 10, 2017 | 253.50 | 255.00 | 236.00 | 244.00 | 109,172 | -7.50(-2.98%) |