Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 264.09 | 273.44 | 264.09 | 271.29 | 6,432,553 | +7.97(+3.02%) |
Apr 27, 2018 | 275.14 | 279.06 | 250.10 | 263.32 | 15,522,707 | -34.82(-11.68%) |
Apr 26, 2018 | 301.84 | 305.38 | 296.18 | 298.15 | 1,512,079 | -2.20(-0.73%) |
Apr 25, 2018 | 300.00 | 301.60 | 295.34 | 300.35 | 2,091,788 | -0.93(-0.31%) |
Apr 24, 2018 | 312.53 | 313.76 | 299.72 | 301.28 | 1,053,893 | -8.69(-2.80%) |
Apr 23, 2018 | 312.00 | 315.04 | 309.16 | 309.97 | 819,451 | -0.97(-0.31%) |
Apr 20, 2018 | 314.81 | 318.70 | 310.17 | 310.94 | 915,834 | -4.61(-1.46%) |
Apr 19, 2018 | 316.35 | 322.86 | 314.01 | 315.55 | 1,113,489 | -1.91(-0.60%) |
Apr 18, 2018 | 311.15 | 319.38 | 311.15 | 317.46 | 1,026,600 | +6.98(+2.25%) |
Apr 17, 2018 | 315.27 | 317.60 | 309.35 | 310.48 | 1,306,791 | -2.36(-0.75%) |
Apr 16, 2018 | 308.84 | 315.40 | 304.35 | 312.84 | 1,333,612 | +6.93(+2.27%) |
Apr 13, 2018 | 307.35 | 308.81 | 304.06 | 305.91 | 964,093 | -0.43(-0.14%) |
Apr 12, 2018 | 304.30 | 308.00 | 299.23 | 306.34 | 1,669,493 | +3.01(+0.99%) |
Apr 11, 2018 | 305.39 | 307.20 | 302.48 | 303.33 | 1,645,428 | -4.91(-1.59%) |
Apr 10, 2018 | 319.59 | 319.59 | 307.84 | 308.24 | 1,593,406 | -8.27(-2.61%) |
Apr 09, 2018 | 311.88 | 319.74 | 311.88 | 316.51 | 1,144,042 | +5.84(+1.88%) |
Apr 06, 2018 | 314.88 | 316.08 | 308.47 | 310.67 | 1,235,041 | -6.35(-2.00%) |
Apr 05, 2018 | 312.50 | 317.64 | 311.94 | 317.02 | 875,452 | +5.33(+1.71%) |
Apr 04, 2018 | 304.38 | 312.47 | 302.05 | 311.69 | 1,857,070 | +5.32(+1.74%) |
Apr 03, 2018 | 305.51 | 312.37 | 303.79 | 306.37 | 1,706,496 | +2.50(+0.82%) |
Apr 02, 2018 | 308.91 | 310.60 | 298.67 | 303.87 | 1,753,006 | -7.35(-2.36%) |
Mar 29, 2018 | 311.22 | 311.22 | 311.22 | 0 | +4.96(+1.62%) | |
Mar 28, 2018 | 311.17 | 312.84 | 306.06 | 306.26 | 1,305,811 | -3.96(-1.28%) |
Mar 27, 2018 | 315.50 | 316.00 | 307.71 | 310.22 | 1,494,237 | -1.96(-0.63%) |
Mar 26, 2018 | 316.45 | 316.90 | 307.23 | 312.18 | 1,747,496 | -0.21(-0.07%) |
Mar 23, 2018 | 322.66 | 323.74 | 311.86 | 312.39 | 1,195,417 | -10.58(-3.28%) |
Mar 22, 2018 | 322.65 | 323.35 | 319.36 | 322.97 | 2,769,203 | -2.50(-0.77%) |
Mar 21, 2018 | 326.90 | 329.97 | 324.80 | 325.47 | 907,375 | -2.14(-0.65%) |
Mar 20, 2018 | 332.87 | 333.85 | 327.40 | 327.61 | 1,087,884 | -5.38(-1.62%) |
Mar 19, 2018 | 340.69 | 340.69 | 331.49 | 332.99 | 1,370,079 | -9.18(-2.68%) |
Mar 16, 2018 | 341.23 | 344.76 | 339.85 | 342.17 | 2,883,018 | +2.62(+0.77%) |
Mar 15, 2018 | 340.14 | 343.69 | 337.14 | 339.55 | 834,052 | -1.41(-0.41%) |
Mar 14, 2018 | 351.35 | 352.17 | 339.80 | 340.96 | 1,298,800 | -9.05(-2.59%) |
Mar 13, 2018 | 361.05 | 362.84 | 348.19 | 350.01 | 823,326 | -9.21(-2.56%) |
Mar 12, 2018 | 349.56 | 369.51 | 349.56 | 359.22 | 2,001,269 | +11.63(+3.35%) |
Mar 09, 2018 | 342.05 | 349.39 | 340.26 | 347.59 | 940,926 | +6.40(+1.88%) |
Mar 08, 2018 | 339.51 | 343.49 | 338.04 | 341.19 | 1,040,784 | +2.52(+0.74%) |
Mar 07, 2018 | 339.73 | 338.67 | 1,058,854 | +0.71(+0.21%) | ||
Mar 06, 2018 | 349.17 | 349.23 | 336.29 | 337.96 | 1,188,438 | -8.64(-2.49%) |
Mar 05, 2018 | 330.51 | 349.53 | 328.93 | 346.60 | 2,740,423 | +13.85(+4.16%) |
Mar 02, 2018 | 336.86 | 339.73 | 331.81 | 332.75 | 1,986,250 | -6.66(-1.96%) |
Mar 01, 2018 | 342.72 | 349.65 | 337.61 | 339.41 | 1,363,473 | -2.52(-0.74%) |
Feb 28, 2018 | 352.94 | 353.04 | 341.71 | 341.93 | 1,065,745 | -9.29(-2.65%) |
Feb 27, 2018 | 357.76 | 359.75 | 351.12 | 351.22 | 947,061 | -6.80(-1.90%) |
Feb 26, 2018 | 365.32 | 368.37 | 357.29 | 358.02 | 770,171 | -7.04(-1.93%) |
Feb 23, 2018 | 359.73 | 368.09 | 356.27 | 365.06 | 613,542 | +8.31(+2.33%) |
Feb 22, 2018 | 361.02 | 364.62 | 355.02 | 356.75 | 567,035 | -4.22(-1.17%) |
Feb 21, 2018 | 359.34 | 367.38 | 356.50 | 360.97 | 878,277 | +2.20(+0.61%) |
Feb 20, 2018 | 364.98 | 364.98 | 358.67 | 358.77 | 803,193 | -6.89(-1.88%) |
Feb 16, 2018 | 365.66 | 365.66 | 365.66 | 0 | +1.99(+0.55%) | |
Feb 15, 2018 | 359.29 | 365.92 | 355.69 | 363.67 | 1,096,707 | +4.73(+1.32%) |
Feb 14, 2018 | 359.29 | 352.01 | 358.94 | 915,515 | +3.26(+0.92%) | |
Feb 13, 2018 | 354.46 | 357.49 | 353.41 | 355.68 | 708,387 | -2.20(-0.61%) |
Feb 12, 2018 | 350.26 | 360.32 | 350.00 | 357.88 | 855,081 | +8.45(+2.42%) |
Feb 09, 2018 | 351.41 | 355.56 | 343.15 | 349.43 | 1,908,166 | +0.78(+0.22%) |
Feb 08, 2018 | 362.10 | 363.04 | 346.13 | 348.65 | 1,768,248 | -14.90(-4.10%) |
Feb 07, 2018 | 367.11 | 367.55 | 360.06 | 363.55 | 1,554,965 | -6.20(-1.68%) |
Feb 06, 2018 | 366.08 | 370.96 | 360.12 | 369.75 | 4,492,111 | -8.57(-2.27%) |
Feb 05, 2018 | 391.60 | 395.00 | 374.46 | 378.32 | 2,030,312 | -9.18(-2.37%) |
Feb 02, 2018 | 380.00 | 396.64 | 375.50 | 387.50 | 4,374,876 | +16.32(+4.40%) |