Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 356.39 | 356.39 | 356.39 | 0 | +15.17(+4.45%) | |
Mar 28, 2018 | 351.48 | 358.43 | 335.13 | 341.22 | 822,437 | -10.99(-3.12%) |
Mar 27, 2018 | 356.02 | 363.39 | 348.91 | 352.21 | 1,359,969 | -1.19(-0.34%) |
Mar 26, 2018 | 352.35 | 354.39 | 342.58 | 353.40 | 476,567 | +8.67(+2.52%) |
Mar 23, 2018 | 350.00 | 353.47 | 340.01 | 344.73 | 571,687 | -5.87(-1.67%) |
Mar 22, 2018 | 356.12 | 358.45 | 344.49 | 350.60 | 698,993 | -11.25(-3.11%) |
Mar 21, 2018 | 364.88 | 366.13 | 358.66 | 361.85 | 440,414 | -2.88(-0.79%) |
Mar 20, 2018 | 368.39 | 371.50 | 355.51 | 364.73 | 632,015 | -1.78(-0.49%) |
Mar 19, 2018 | 374.74 | 383.95 | 363.55 | 366.51 | 1,416,124 | -11.93(-3.15%) |
Mar 16, 2018 | 389.04 | 390.57 | 373.35 | 378.44 | 717,343 | -8.67(-2.24%) |
Mar 15, 2018 | 394.52 | 397.78 | 386.24 | 387.11 | 667,025 | -17.86(-4.41%) |
Mar 14, 2018 | 406.74 | 412.17 | 402.81 | 404.97 | 315,620 | -1.44(-0.35%) |
Mar 13, 2018 | 413.41 | 417.91 | 402.31 | 406.41 | 477,175 | -3.64(-0.89%) |
Mar 12, 2018 | 414.81 | 415.71 | 401.18 | 410.05 | 562,086 | -3.89(-0.94%) |
Mar 09, 2018 | 401.62 | 415.66 | 400.00 | 413.94 | 497,453 | +16.62(+4.18%) |
Mar 08, 2018 | 391.60 | 406.00 | 389.06 | 397.32 | 950,223 | -10.56(-2.59%) |
Mar 07, 2018 | 397.31 | 407.88 | 565,781 | -2.37(-0.58%) | ||
Mar 06, 2018 | 394.91 | 411.70 | 393.00 | 410.25 | 811,517 | +19.36(+4.95%) |
Mar 05, 2018 | 387.61 | 395.96 | 382.98 | 390.89 | 600,042 | +1.93(+0.50%) |
Mar 02, 2018 | 381.31 | 389.18 | 372.24 | 388.96 | 560,170 | +3.58(+0.93%) |
Mar 01, 2018 | 388.69 | 390.60 | 378.92 | 385.38 | 469,881 | -2.59(-0.67%) |
Feb 28, 2018 | 388.47 | 399.34 | 380.64 | 387.97 | 975,935 | +12.53(+3.34%) |
Feb 27, 2018 | 392.56 | 397.88 | 373.02 | 375.44 | 1,005,758 | -17.12(-4.36%) |
Feb 26, 2018 | 388.66 | 392.92 | 381.02 | 392.56 | 815,141 | +5.30(+1.37%) |
Feb 23, 2018 | 359.89 | 390.55 | 356.09 | 387.26 | 1,939,054 | +17.76(+4.81%) |
Feb 22, 2018 | 376.00 | 377.41 | 366.96 | 369.50 | 753,245 | -3.84(-1.03%) |
Feb 21, 2018 | 380.00 | 383.56 | 372.61 | 373.34 | 462,197 | -2.44(-0.65%) |
Feb 20, 2018 | 368.99 | 376.20 | 366.85 | 375.78 | 523,242 | +5.91(+1.60%) |
Feb 16, 2018 | 369.87 | 369.87 | 369.87 | 0 | -9.18(-2.42%) | |
Feb 15, 2018 | 381.01 | 381.57 | 371.75 | 379.05 | 536,883 | +3.34(+0.89%) |
Feb 14, 2018 | 361.82 | 378.75 | 361.82 | 375.71 | 435,872 | +9.20(+2.51%) |
Feb 13, 2018 | 352.62 | 367.70 | 351.44 | 366.51 | 542,570 | +13.06(+3.70%) |
Feb 12, 2018 | 339.07 | 366.29 | 339.07 | 353.45 | 1,121,093 | +17.59(+5.24%) |
Feb 09, 2018 | 348.68 | 358.19 | 320.20 | 335.86 | 1,575,995 | -9.45(-2.74%) |
Feb 08, 2018 | 346.71 | 350.53 | 337.62 | 345.31 | 1,017,625 | +1.76(+0.51%) |
Feb 07, 2018 | 348.10 | 357.97 | 343.12 | 343.55 | 726,958 | -6.91(-1.97%) |
Feb 06, 2018 | 345.09 | 358.35 | 336.66 | 350.46 | 1,057,576 | -5.89(-1.65%) |
Feb 05, 2018 | 363.10 | 371.79 | 353.60 | 356.35 | 479,756 | -12.04(-3.27%) |
Feb 02, 2018 | 377.04 | 379.94 | 368.00 | 368.39 | 591,285 | -10.37(-2.74%) |
Feb 01, 2018 | 385.75 | 387.68 | 377.55 | 378.76 | 398,091 | -8.34(-2.15%) |
Jan 31, 2018 | 386.15 | 392.00 | 384.07 | 387.10 | 361,068 | +0.73(+0.19%) |
Jan 30, 2018 | 385.88 | 387.02 | 380.01 | 386.37 | 659,082 | -3.90(-1.00%) |
Jan 29, 2018 | 382.10 | 395.67 | 382.04 | 390.27 | 1,078,209 | +8.41(+2.20%) |
Jan 26, 2018 | 365.12 | 383.69 | 365.12 | 381.86 | 926,867 | +21.80(+6.05%) |
Jan 25, 2018 | 359.00 | 360.52 | 352.48 | 360.06 | 536,890 | +4.46(+1.25%) |
Jan 24, 2018 | 362.61 | 363.76 | 347.20 | 355.60 | 523,027 | +0.17(+0.05%) |
Jan 23, 2018 | 354.08 | 356.81 | 353.14 | 355.43 | 467,444 | +3.16(+0.90%) |
Jan 22, 2018 | 355.66 | 343.35 | 352.27 | 484,554 | +6.96(+2.02%) | |
Jan 19, 2018 | 340.94 | 345.86 | 340.00 | 345.31 | 337,216 | +3.43(+1.00%) |
Jan 18, 2018 | 340.45 | 347.28 | 338.41 | 341.88 | 1,021,068 | +1.43(+0.42%) |
Jan 17, 2018 | 342.66 | 345.90 | 340.28 | 340.45 | 405,067 | +0.60(+0.18%) |
Jan 16, 2018 | 345.94 | 348.17 | 339.07 | 339.85 | 376,953 | -2.62(-0.77%) |
Jan 12, 2018 | 342.47 | 342.47 | 342.47 | 0 | +0.45(+0.13%) | |
Jan 11, 2018 | 341.11 | 343.19 | 336.67 | 342.02 | 311,209 | +2.47(+0.73%) |
Jan 10, 2018 | 339.98 | 333.23 | 339.55 | 658,853 | +1.90(+0.56%) | |
Jan 09, 2018 | 343.29 | 344.18 | 336.18 | 337.65 | 262,918 | -3.14(-0.92%) |
Jan 08, 2018 | 328.12 | 341.47 | 327.66 | 340.79 | 491,215 | +9.92(+3.00%) |
Jan 05, 2018 | 329.20 | 336.49 | 328.60 | 330.87 | 589,049 | +4.99(+1.53%) |
Jan 04, 2018 | 329.89 | 332.94 | 322.55 | 325.88 | 389,378 | -3.40(-1.03%) |
Jan 03, 2018 | 324.67 | 329.97 | 322.50 | 329.28 | 444,121 | +6.70(+2.08%) |